信用買い 平均建値
3,942.38円
-6.45%買い方の評価損益
7011
【7011】三菱重工業の信用評価損益率・平均建値・信用残推移
東証プライムMitsubishi Heavy Industries, Ltd. · 機械
3,614
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
3,391.80円
-8.73%売り方の評価損益
信用倍率
24.28倍
買い残 / 売り残株数ベース
信用買残 金額
771.82億円
買い残19,577,500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 | 3,688 | -33 | 806,300 | +27,500 | 27.35 | 3,391.80 | -8.73% | 19,577,500 | -280,300 | 771.82 | 3,942.38 | -6.45% |
| 2026/10/21 | 3,721 | +36 | 778,800 | +26,500 | 26.33 | 3,380.79 | -10.06% | 19,857,800 | -246,300 | 783.49 | 3,945.48 | -5.69% |
| 2026/10/20 | 3,685 | -96 | 752,300 | -26,000 | 25.34 | 3,368.31 | -9.40% | 20,104,100 | +383,800 | 792.95 | 3,944.20 | -6.57% |
| 2026/10/19 | 3,781 | -15 | 778,300 | -73,400 | 26.40 | 3,392.56 | -11.45% | 19,720,300 | +65,000 | 780.41 | 3,957.40 | -4.46% |
| 2026/10/16 | 3,796 | +195 | 851,700 | +96,500 | 29.17 | 3,424.47 | -10.85% | 19,655,300 | -1,579,200 | 778.37 | 3,960.13 | -4.14% |
| 2026/10/15† | 3,601 | -126 | 755,200 | — | 25.50 | 3,376.04 | -6.66% | 21,234,500 | — | 835.05 | 3,932.53 | -8.43% |
—
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 | 3,638 | 3,653 | 3,546 | 3,614 | -74 | -2.01% | 17,975,600 | — | yahoo |
| 2026/10/22 | 3,748 | 3,767 | 3,670 | 3,688 | -33 | -0.89% | 8,919,000 | — | jpx |
| 2026/10/21 | 3,710 | 3,743 | 3,692 | 3,721 | +36 | +0.98% | 13,414,800 | — | jpx |
| 2026/10/20 | 3,727 | 3,764 | 3,684 | 3,685 | -96 | -2.54% | 12,713,600 | — | jpx |
| 2026/10/19 | 3,777 | 3,803 | 3,713 | 3,781 | -15 | -0.40% | 13,428,100 | — | jpx |
| 2026/10/16 | 3,667 | 3,799 | 3,653 | 3,796 | +195 | +5.42% | 20,407,400 | — | jpx |
| 2026/10/15 | 3,641 | 3,672 | 3,551 | 3,601 | -126 | -3.38% | 19,422,700 | — | jpx-derived-previous-day |
| 2026/10/14 | 3,718 | 3,759 | 3,684 | 3,727 | +6 | +0.16% | 11,368,600 | — | yahoo |
| 2026/10/13 | 3,676 | 3,721 | 3,632 | 3,721 | +52 | +1.42% | 11,562,300 | — | yahoo |
| 2026/10/09 | 3,690 | 3,695 | 3,635 | 3,669 | -11 | -0.30% | 12,445,600 | — | yahoo |
| 2026/10/08 | 3,773 | 3,775 | 3,678 | 3,680 | -131 | -3.44% | 17,165,500 | — | yahoo |
| 2026/10/07 | 3,843 | 3,910 | 3,798 | 3,811 | +24 | +0.63% | 18,287,700 | — | yahoo |
| 2026/10/06 | 3,854 | 3,897 | 3,780 | 3,787 | -84 | -2.17% | 17,052,800 | — | yahoo |
| 2026/10/05 | 3,883 | 3,943 | 3,854 | 3,871 | +58 | +1.52% | 14,233,100 | — | yahoo |
| 2026/10/02 | 3,838 | 3,876 | 3,813 | 3,813 | -29 | -0.75% | 12,722,900 | — | yahoo |
| 2026/10/01 | 3,770 | 3,853 | 3,740 | 3,842 | +3 | +0.08% | 13,248,700 | — | yahoo |
| 2026/09/30 | 3,835 | 3,870 | 3,772 | 3,839 | +46 | +1.21% | 17,996,400 | — | yahoo |
| 2026/09/29 | 3,851 | 3,884 | 3,780 | 3,793 | -93 | -2.39% | 14,915,300 | — | yahoo |
| 2026/09/28 | 3,884 | 3,935 | 3,861 | 3,886 | -11 | -0.28% | 13,343,100 | — | yahoo |
| 2026/09/25 | 3,943 | 3,975 | 3,897 | 3,897 | -32 | -0.81% | 15,832,800 | — | yahoo |
| 2026/09/24 | 3,917 | 3,971 | 3,877 | 3,929 | +50 | +1.29% | 19,670,900 | — | yahoo |
| 2026/09/18 | 3,887 | 3,918 | 3,831 | 3,879 | -8 | -0.21% | 16,950,000 | — | yahoo |
| 2026/09/17 | 3,840 | 3,910 | 3,822 | 3,887 | +150 | +4.01% | 20,985,600 | — | yahoo |
| 2026/09/16 | 3,750 | 3,797 | 3,712 | 3,737 | +36 | +0.97% | 14,376,000 | — | yahoo |
| 2026/09/15 | 3,739 | 3,803 | 3,610 | 3,701 | -60 | -1.60% | 36,099,500 | — | yahoo |
| 2026/09/14 | 3,689 | 3,771 | 3,682 | 3,761 | +56 | +1.51% | 10,108,700 | — | yahoo |
| 2026/09/11 | 3,597 | 3,720 | 3,581 | 3,705 | -18 | -0.48% | 13,750,300 | — | yahoo |
| 2026/09/10 | 3,760 | 3,784 | 3,687 | 3,723 | -90 | -2.36% | 14,299,000 | — | yahoo |
| 2026/09/09 | 3,700 | 3,854 | 3,680 | 3,813 | +105 | +2.83% | 14,782,100 | — | yahoo |
| 2026/09/08 | 3,764 | 3,779 | 3,708 | 3,708 | -121 | -3.16% | 12,514,100 | — | yahoo |
| 2026/09/07 | 3,796 | 3,863 | 3,785 | 3,829 | +75 | +2.00% | 10,848,500 | — | yahoo |
| 2026/09/04 | 3,818 | 3,820 | 3,707 | 3,754 | -41 | -1.08% | 15,016,100 | — | yahoo |
| 2026/09/03 | 3,757 | 3,840 | 3,748 | 3,795 | +71 | +1.91% | 12,653,400 | — | yahoo |
| 2026/09/02 | 3,815 | 3,818 | 3,705 | 3,724 | -132 | -3.42% | 17,569,700 | — | yahoo |
| 2026/09/01 | 3,881 | 3,943 | 3,836 | 3,856 | -33 | -0.85% | 16,844,600 | — | yahoo |
| 2026/08/31 | 3,962 | 3,966 | 3,844 | 3,889 | -136 | -3.38% | 21,853,600 | — | yahoo |
| 2026/08/28 | 3,975 | 4,071 | 3,973 | 4,025 | +40 | +1.00% | 15,227,700 | — | yahoo |
| 2026/08/27 | 3,937 | 4,002 | 3,932 | 3,985 | +65 | +1.66% | 13,989,400 | — | yahoo |
| 2026/08/26 | 3,923 | 3,970 | 3,910 | 3,920 | -26 | -0.66% | 12,399,900 | — | yahoo |
| 2026/08/25 | 3,934 | 3,974 | 3,908 | 3,946 | -9 | -0.23% | 8,581,200 | — | yahoo |
| 2026/08/24 | 3,955 | 4,005 | 3,932 | 3,955 | +23 | +0.58% | 9,679,900 | — | yahoo |
| 2026/08/21 | 4,000 | 4,023 | 3,895 | 3,932 | -122 | -3.01% | 16,411,300 | — | yahoo |
| 2026/08/20 | 4,139 | 4,151 | 4,043 | 4,054 | -43 | -1.05% | 11,781,300 | — | yahoo |
| 2026/08/19 | 4,230 | 4,239 | 4,075 | 4,097 | -273 | -6.25% | 18,835,800 | — | yahoo |
| 2026/08/18 | 4,340 | 4,439 | 4,294 | 4,370 | +20 | +0.46% | 20,536,800 | — | yahoo |
| 2026/08/17 | 4,285 | 4,363 | 4,218 | 4,350 | +96 | +2.26% | 16,596,500 | — | yahoo |
| 2026/08/14 | 4,202 | 4,311 | 4,180 | 4,254 | -2 | -0.05% | 17,312,800 | — | yahoo |
| 2026/08/13 | 4,144 | 4,275 | 4,123 | 4,256 | +162 | +3.96% | 23,526,500 | — | yahoo |
| 2026/08/12 | 4,020 | 4,094 | 4,006 | 4,094 | +90 | +2.25% | 15,370,900 | — | yahoo |
| 2026/08/10 | 4,062 | 4,069 | 3,933 | 4,004 | -40 | -0.99% | 13,526,400 | — | yahoo |
| 2026/08/07 | 3,996 | 4,044 | 3,925 | 4,044 | +46 | +1.15% | 14,395,100 | — | yahoo |
| 2026/08/06 | 4,050 | 4,137 | 3,976 | 3,998 | -2 | -0.05% | 19,815,300 | — | yahoo |
| 2026/08/05 | 4,040 | 4,072 | 3,887 | 4,000 | -91 | -2.22% | 29,142,000 | — | yahoo |
| 2026/08/04 | 3,780 | 4,155 | 3,712 | 4,091 | +292 | +7.69% | 55,863,900 | — | yahoo |
| 2026/08/03 | 3,747 | 3,805 | 3,621 | 3,799 | +35 | +0.93% | 21,809,900 | — | yahoo |
| 2026/07/31 | 3,855 | 3,864 | 3,745 | 3,764 | +28 | +0.75% | 22,424,900 | — | yahoo |
| 2026/07/30 | 3,710 | 3,801 | 3,702 | 3,736 | -4 | -0.11% | 15,217,200 | — | yahoo |
| 2026/07/29 | 3,751 | 3,783 | 3,701 | 3,740 | -65 | -1.71% | 16,746,900 | — | yahoo |
| 2026/07/28 | 3,811 | 3,817 | 3,736 | 3,805 | -86 | -2.21% | 14,730,900 | — | yahoo |
| 2026/07/27 | 3,962 | 3,981 | 3,875 | 3,891 | -54 | -1.37% | 13,481,200 | — | yahoo |
| 2026/07/24 | 3,976 | 4,007 | 3,898 | 3,945 | +15 | +0.38% | 14,576,400 | — | yahoo |
| 2026/07/23 | 3,854 | 3,930 | 3,851 | 3,930 | +38 | +0.98% | 15,068,100 | — | yahoo |
| 2026/07/22 | 3,809 | 3,916 | 3,804 | 3,892 | +40 | +1.04% | 13,718,100 | — | yahoo |
| 2026/07/21 | 3,730 | 3,889 | 3,717 | 3,852 | +171 | +4.65% | 21,670,300 | — | yahoo |
| 2026/07/17 | 3,750 | 3,754 | 3,626 | 3,681 | -142 | -3.71% | 21,441,300 | — | yahoo |
| 2026/07/16 | 3,833 | 3,900 | 3,797 | 3,823 | -5 | -0.13% | 17,525,100 | — | yahoo |
| 2026/07/15 | 3,855 | 3,855 | 3,716 | 3,828 | +82 | +2.19% | 19,491,400 | — | yahoo |
| 2026/07/14 | 3,797 | 3,816 | 3,718 | 3,746 | -12 | -0.32% | 12,709,500 | — | yahoo |
| 2026/07/13 | 3,810 | 3,818 | 3,693 | 3,758 | -60 | -1.57% | 13,530,900 | — | yahoo |
| 2026/07/10 | 3,810 | 3,872 | 3,783 | 3,818 | +13 | +0.34% | 14,270,300 | — | yahoo |
| 2026/07/09 | 3,807 | 3,867 | 3,785 | 3,805 | -16 | -0.42% | 16,150,000 | — | yahoo |
| 2026/07/08 | 3,939 | 3,994 | 3,821 | 3,821 | -188 | -4.69% | 25,815,800 | — | yahoo |
| 2026/07/07 | 4,051 | 4,146 | 3,986 | 4,009 | -101 | -2.46% | 24,665,400 | — | yahoo |
| 2026/07/06 | 3,848 | 4,110 | 3,839 | 4,110 | +318 | +8.39% | 35,898,600 | — | yahoo |
| 2026/07/03 | 3,858 | 3,899 | 3,766 | 3,792 | +4 | +0.11% | 15,350,400 | — | yahoo |
| 2026/07/02 | 3,783 | 3,867 | 3,752 | 3,788 | +52 | +1.39% | 17,061,600 | — | yahoo |
| 2026/07/01 | 3,760 | 3,825 | 3,711 | 3,736 | +70 | +1.91% | 19,764,700 | — | yahoo |
| 2026/06/30 | 3,716 | 3,717 | 3,606 | 3,666 | +15 | +0.41% | 19,004,300 | — | yahoo |
| 2026/06/29 | 3,679 | 3,774 | 3,621 | 3,651 | +84 | +2.35% | 23,060,300 | — | yahoo |
| 2026/06/26 | 3,629 | 3,639 | 3,536 | 3,567 | -51 | -1.41% | 16,993,000 | — | yahoo |
| 2026/06/25 | 3,755 | 3,784 | 3,611 | 3,618 | -125 | -3.34% | 19,664,300 | — | yahoo |
| 2026/06/24 | 3,725 | 3,809 | 3,716 | 3,743 | +1 | +0.03% | 14,242,700 | — | yahoo |
| 2026/06/23 | 3,909 | 3,913 | 3,715 | 3,742 | -167 | -4.27% | 20,051,900 | — | yahoo |
| 2026/06/22 | 3,867 | 3,914 | 3,825 | 3,909 | -8 | -0.20% | 13,192,000 | — | yahoo |
| 2026/06/19 | 4,029 | 4,030 | 3,830 | 3,917 | -51 | -1.29% | 23,852,400 | — | yahoo |
| 2026/06/18 | 4,053 | 4,095 | 3,943 | 3,968 | +108 | +2.80% | 31,233,200 | — | yahoo |
| 2026/06/17 | 3,810 | 3,905 | 3,796 | 3,860 | +50 | +1.31% | 23,776,900 | — | yahoo |
| 2026/06/16 | 3,700 | 3,838 | 3,670 | 3,810 | +151 | +4.13% | 27,316,000 | — | yahoo |
| 2026/06/15 | 3,647 | 3,720 | 3,591 | 3,659 | +119 | +3.36% | 21,245,700 | — | yahoo |
| 2026/06/12 | 3,545 | 3,594 | 3,486 | 3,540 | +46 | +1.32% | 19,580,500 | — | yahoo |
| 2026/06/11 | 3,450 | 3,502 | 3,404 | 3,494 | -84 | -2.35% | 18,083,000 | — | yahoo |
| 2026/06/10 | 3,669 | 3,686 | 3,548 | 3,578 | -51 | -1.41% | 17,683,400 | — | yahoo |
| 2026/06/09 | 3,668 | 3,688 | 3,591 | 3,629 | -70 | -1.89% | 20,777,900 | — | yahoo |
| 2026/06/08 | 3,713 | 3,783 | 3,644 | 3,699 | -91 | -2.40% | 23,310,400 | — | yahoo |
| 2026/06/05 | 3,713 | 3,828 | 3,688 | 3,790 | +89 | +2.40% | 23,427,800 | — | yahoo |
| 2026/06/04 | 3,560 | 3,772 | 3,551 | 3,701 | +128 | +3.58% | 28,144,900 | — | yahoo |
| 2026/06/03 | 3,556 | 3,640 | 3,481 | 3,573 | +57 | +1.62% | 30,658,500 | — | yahoo |
| 2026/06/02 | 3,496 | 3,516 | 3,415 | 3,516 | -120 | -3.30% | 35,355,900 | — | yahoo |
| 2026/06/01 | 3,820 | 3,859 | 3,612 | 3,636 | -170 | -4.47% | 29,085,300 | — | yahoo |
| 2026/05/29 | 3,768 | 3,836 | 3,744 | 3,806 | +2 | +0.05% | 34,158,900 | — | yahoo |
| 2026/05/28 | 3,950 | 3,999 | 3,766 | 3,804 | -94 | -2.41% | 25,450,500 | — | yahoo |
| 2026/05/27 | 4,025 | 4,050 | 3,863 | 3,898 | -46 | -1.17% | 19,574,600 | — | yahoo |
| 2026/05/26 | 3,900 | 4,039 | 3,856 | 3,944 | +36 | +0.92% | 25,836,500 | — | yahoo |
| 2026/05/25 | 3,931 | 3,944 | 3,860 | 3,908 | -61 | -1.54% | 25,805,000 | — | yahoo |
| 2026/05/22 | 3,998 | 4,023 | 3,905 | 3,969 | +11 | +0.28% | 22,773,500 | — | yahoo |
| 2026/05/21 | 3,985 | 4,032 | 3,885 | 3,958 | -66 | -1.64% | 28,538,600 | — | yahoo |
| 2026/05/20 | 4,083 | 4,100 | 3,940 | 4,024 | -102 | -2.47% | 20,144,300 | — | yahoo |
| 2026/05/19 | 4,205 | 4,255 | 4,080 | 4,126 | +24 | +0.59% | 20,535,500 | — | yahoo |
| 2026/05/18 | 4,084 | 4,140 | 4,060 | 4,102 | +22 | +0.54% | 21,740,700 | — | yahoo |
| 2026/05/15 | 4,120 | 4,148 | 4,027 | 4,080 | -82 | -1.97% | 26,236,100 | — | yahoo |
| 2026/05/14 | 4,405 | 4,405 | 4,096 | 4,162 | -244 | -5.54% | 38,699,900 | — | yahoo |
| 2026/05/13 | 4,370 | 4,456 | 4,271 | 4,406 | +106 | +2.47% | 33,182,600 | — | yahoo |
| 2026/05/12 | 4,350 | 4,363 | 4,084 | 4,300 | -84 | -1.92% | 57,855,600 | — | yahoo |
| 2026/05/11 | 4,500 | 4,543 | 4,326 | 4,384 | -126 | -2.79% | 23,392,400 | — | yahoo |
| 2026/05/08 | 4,488 | 4,571 | 4,451 | 4,510 | -17 | -0.38% | 25,209,200 | — | yahoo |
| 2026/05/07 | 4,552 | 4,620 | 4,483 | 4,527 | -59 | -1.29% | 32,023,200 | — | yahoo |
| 2026/05/01 | 4,562 | 4,638 | 4,543 | 4,586 | -29 | -0.63% | 13,366,800 | — | yahoo |
| 2026/04/30 | 4,600 | 4,640 | 4,519 | 4,615 | -182 | -3.79% | 26,836,400 | — | yahoo |
| 2026/04/28 | 4,680 | 4,823 | 4,676 | 4,797 | +108 | +2.30% | 19,210,500 | — | yahoo |
| 2026/04/27 | 4,724 | 4,733 | 4,590 | 4,689 | -49 | -1.03% | 18,063,900 | — | yahoo |
| 2026/04/24 | 4,749 | 4,810 | 4,704 | 4,738 | -16 | -0.34% | 18,264,500 | — | yahoo |
| 2026/04/23 | 4,589 | 4,770 | 4,571 | 4,754 | +246 | +5.46% | 32,997,300 | — | yahoo |
| 2026/04/22 | 4,400 | 4,532 | 4,362 | 4,508 | -14 | -0.31% | 20,727,400 | — | yahoo |
| 2026/04/21 | 4,499 | 4,570 | 4,381 | 4,522 | +16 | +0.36% | 21,954,100 | — | yahoo |
| 2026/04/20 | 4,511 | 4,593 | 4,504 | 4,506 | +135 | +3.09% | 22,506,500 | — | yahoo |
| 2026/04/17 | 4,509 | 4,511 | 4,371 | 4,371 | -200 | -4.38% | 24,317,700 | — | yahoo |
| 2026/04/16 | 4,558 | 4,607 | 4,496 | 4,571 | +10 | +0.22% | 23,321,000 | — | yahoo |
| 2026/04/15 | 4,723 | 4,735 | 4,541 | 4,561 | -188 | -3.96% | 27,484,500 | — | yahoo |
| 2026/04/14 | 4,815 | 4,815 | 4,715 | 4,749 | -12 | -0.25% | 16,995,600 | — | yahoo |
| 2026/04/13 | 4,725 | 4,834 | 4,675 | 4,761 | +16 | +0.34% | 16,322,800 | — | yahoo |
| 2026/04/10 | 4,782 | 4,819 | 4,704 | 4,745 | -36 | -0.75% | 17,911,100 | — | yahoo |
| 2026/04/09 | 4,832 | 4,854 | 4,742 | 4,781 | -69 | -1.42% | 20,132,600 | — | yahoo |
| 2026/04/08 | 4,924 | 4,924 | 4,758 | 4,850 | +66 | +1.38% | 33,031,900 | — | yahoo |
| 2026/04/07 | 4,765 | 4,875 | 4,746 | 4,784 | +49 | +1.03% | 18,352,100 | — | yahoo |
| 2026/04/06 | 4,827 | 4,847 | 4,712 | 4,735 | -68 | -1.42% | 17,781,700 | — | yahoo |
| 2026/04/03 | 4,848 | 4,862 | 4,762 | 4,803 | +92 | +1.95% | 17,897,500 | — | yahoo |
| 2026/04/02 | 4,799 | 4,876 | 4,671 | 4,711 | +121 | +2.64% | 34,583,700 | — | yahoo |
| 2026/04/01 | 4,433 | 4,594 | 4,393 | 4,590 | +367 | +8.69% | 22,456,000 | — | yahoo |
| 2026/03/31 | 4,268 | 4,331 | 4,204 | 4,223 | -195 | -4.41% | 26,364,000 | — | yahoo |
| 2026/03/30 | 4,400 | 4,444 | 4,299 | 4,418 | -159 | -3.47% | 27,883,300 | — | yahoo |
| 2026/03/27 | 4,461 | 4,593 | 4,452 | 4,577 | +66 | +1.46% | 22,423,400 | — | yahoo |
| 2026/03/26 | 4,573 | 4,653 | 4,488 | 4,511 | -36 | -0.79% | 16,565,600 | — | yahoo |
| 2026/03/25 | 4,500 | 4,599 | 4,480 | 4,547 | +117 | +2.64% | 23,369,500 | — | yahoo |
| 2026/03/24 | 4,600 | 4,600 | 4,373 | 4,430 | -87 | -1.93% | 33,310,900 | — | yahoo |
| 2026/03/23 | 4,708 | 4,711 | 4,491 | 4,517 | -331 | -6.83% | 36,873,600 | — | yahoo |
| 2026/03/19 | 4,907 | 4,984 | 4,848 | 4,848 | -152 | -3.04% | 22,002,700 | — | yahoo |
| 2026/03/18 | 4,928 | 5,000 | 4,817 | 5,000 | +119 | +2.44% | 21,953,400 | — | yahoo |
| 2026/03/17 | 4,850 | 4,980 | 4,847 | 4,881 | +89 | +1.86% | 21,835,100 | — | yahoo |
| 2026/03/16 | 4,790 | 4,827 | 4,698 | 4,792 | +47 | +0.99% | 17,307,900 | — | yahoo |
| 2026/03/13 | 4,641 | 4,779 | 4,607 | 4,745 | -36 | -0.75% | 22,271,300 | — | yahoo |
| 2026/03/12 | 4,571 | 4,783 | 4,530 | 4,781 | +165 | +3.57% | 28,346,100 | — | yahoo |
| 2026/03/11 | 4,652 | 4,711 | 4,610 | 4,616 | -32 | -0.69% | 19,527,600 | — | yahoo |
| 2026/03/10 | 4,700 | 4,759 | 4,606 | 4,648 | +68 | +1.48% | 28,112,500 | — | yahoo |
| 2026/03/09 | 4,500 | 4,586 | 4,375 | 4,580 | -181 | -3.80% | 37,588,900 | — | yahoo |
| 2026/03/06 | 4,695 | 4,784 | 4,656 | 4,761 | -8 | -0.17% | 20,763,900 | — | yahoo |
| 2026/03/05 | 4,837 | 4,944 | 4,714 | 4,769 | +142 | +3.07% | 28,829,800 | — | yahoo |
| 2026/03/04 | 4,800 | 4,838 | 4,502 | 4,627 | -295 | -5.99% | 35,825,300 | — | yahoo |
| 2026/03/03 | 5,147 | 5,188 | 4,901 | 4,922 | -273 | -5.26% | 30,623,900 | — | yahoo |
| 2026/03/02 | 5,092 | 5,208 | 5,055 | 5,195 | +181 | +3.61% | 33,425,800 | — | yahoo |
| 2026/02/27 | 4,900 | 5,018 | 4,852 | 5,014 | +113 | +2.31% | 24,269,500 | — | yahoo |
| 2026/02/26 | 4,870 | 4,968 | 4,866 | 4,901 | +149 | +3.14% | 23,883,000 | — | yahoo |
| 2026/02/25 | 4,826 | 4,830 | 4,607 | 4,752 | -59 | -1.23% | 31,588,300 | — | yahoo |
| 2026/02/24 | 5,050 | 5,107 | 4,745 | 4,811 | -154 | -3.10% | 39,377,100 | — | yahoo |
| 2026/02/20 | 4,978 | 5,004 | 4,891 | 4,965 | +13 | +0.26% | 21,996,100 | — | yahoo |
| 2026/02/19 | 4,958 | 4,977 | 4,857 | 4,952 | 0 | 0.00% | 23,736,000 | — | yahoo |
| 2026/02/18 | 4,910 | 4,997 | 4,867 | 4,952 | +132 | +2.74% | 20,704,300 | — | yahoo |
| 2026/02/17 | 4,955 | 4,958 | 4,760 | 4,820 | -140 | -2.82% | 20,280,900 | — | yahoo |
| 2026/02/16 | 5,095 | 5,134 | 4,941 | 4,960 | -71 | -1.41% | 17,764,200 | — | yahoo |
| 2026/02/13 | 4,979 | 5,117 | 4,937 | 5,031 | +36 | +0.72% | 25,707,100 | — | yahoo |
| 2026/02/12 | 5,031 | 5,034 | 4,930 | 4,995 | -112 | -2.19% | 33,965,200 | — | yahoo |
| 2026/02/10 | 5,002 | 5,152 | 4,974 | 5,107 | +137 | +2.76% | 46,455,900 | — | yahoo |
| 2026/02/09 | 5,059 | 5,074 | 4,901 | 4,970 | +152 | +3.15% | 56,015,600 | — | yahoo |
| 2026/02/06 | 4,728 | 4,820 | 4,581 | 4,818 | +131 | +2.79% | 36,510,600 | — | yahoo |
| 2026/02/05 | 4,800 | 4,890 | 4,581 | 4,687 | -69 | -1.45% | 39,107,300 | — | yahoo |
| 2026/02/04 | 4,700 | 4,776 | 4,583 | 4,756 | +108 | +2.32% | 46,900,100 | — | yahoo |
| 2026/02/03 | 4,575 | 4,658 | 4,517 | 4,648 | +143 | +3.17% | 20,197,400 | — | yahoo |
| 2026/02/02 | 4,589 | 4,649 | 4,465 | 4,505 | -14 | -0.31% | 23,086,300 | — | yahoo |
| 2026/01/30 | 4,550 | 4,568 | 4,451 | 4,519 | -9 | -0.20% | 18,348,900 | — | yahoo |
| 2026/01/29 | 4,535 | 4,635 | 4,497 | 4,528 | +94 | +2.12% | 27,552,500 | — | yahoo |
| 2026/01/28 | 4,536 | 4,540 | 4,406 | 4,434 | -116 | -2.55% | 19,641,500 | — | yahoo |
| 2026/01/27 | 4,560 | 4,572 | 4,495 | 4,550 | -9 | -0.20% | 19,518,500 | — | yahoo |
| 2026/01/26 | 4,554 | 4,643 | 4,525 | 4,559 | -42 | -0.91% | 24,414,800 | — | yahoo |
| 2026/01/23 | 4,731 | 4,787 | 4,588 | 4,601 | -96 | -2.04% | 21,912,800 | — | yahoo |
| 2026/01/22 | 4,790 | 4,813 | 4,673 | 4,697 | -98 | -2.04% | 24,388,800 | — | yahoo |
| 2026/01/21 | 4,743 | 4,882 | 4,719 | 4,795 | -18 | -0.37% | 25,696,000 | — | yahoo |
| 2026/01/20 | 4,860 | 4,923 | 4,770 | 4,813 | -67 | -1.37% | 26,567,100 | — | yahoo |
| 2026/01/19 | 4,650 | 4,888 | 4,604 | 4,880 | +220 | +4.72% | 36,856,500 | — | yahoo |
| 2026/01/16 | 4,757 | 4,774 | 4,645 | 4,660 | -140 | -2.92% | 26,045,000 | — | yahoo |
| 2026/01/15 | 4,689 | 4,812 | 4,642 | 4,800 | +90 | +1.91% | 33,689,000 | — | yahoo |
| 2026/01/14 | 4,509 | 4,710 | 4,497 | 4,710 | +234 | +5.23% | 46,385,500 | — | yahoo |
| 2026/01/13 | 4,445 | 4,513 | 4,361 | 4,476 | +209 | +4.90% | 42,103,100 | — | yahoo |
| 2026/01/09 | 4,209 | 4,278 | 4,186 | 4,267 | +5 | +0.12% | 18,886,900 | — | yahoo |
| 2026/01/08 | 4,230 | 4,325 | 4,213 | 4,262 | +99 | +2.38% | 26,300,700 | — | yahoo |
| 2026/01/07 | 4,195 | 4,232 | 4,115 | 4,163 | -97 | -2.28% | 25,108,900 | — | yahoo |
| 2026/01/06 | 4,220 | 4,275 | 4,185 | 4,260 | +98 | +2.35% | 29,663,700 | — | yahoo |
| 2026/01/05 | 4,001 | 4,198 | 4,000 | 4,162 | +322 | +8.39% | 37,954,400 | — | yahoo |
| 2025/12/30 | 3,850 | 3,883 | 3,828 | 3,840 | -42 | -1.08% | 10,458,900 | — | yahoo |
| 2025/12/29 | 3,860 | 3,902 | 3,826 | 3,882 | +31 | +0.80% | 12,590,900 | — | yahoo |
| 2025/12/26 | 3,875 | 3,884 | 3,836 | 3,851 | -21 | -0.54% | 11,897,900 | — | yahoo |
| 2025/12/25 | 3,899 | 3,909 | 3,864 | 3,872 | -20 | -0.51% | 7,481,700 | — | yahoo |
| 2025/12/24 | 3,915 | 3,924 | 3,880 | 3,892 | -4 | -0.10% | 8,730,400 | — | yahoo |
| 2025/12/23 | 3,885 | 3,914 | 3,870 | 3,896 | +10 | +0.26% | 10,653,500 | — | yahoo |
| 2025/12/22 | 3,952 | 3,955 | 3,872 | 3,886 | +4 | +0.10% | 16,267,500 | — | yahoo |
| 2025/12/19 | 3,850 | 3,943 | 3,833 | 3,882 | +71 | +1.86% | 22,183,800 | — | yahoo |
| 2025/12/18 | 3,805 | 3,819 | 3,762 | 3,811 | -98 | -2.51% | 23,096,100 | — | yahoo |
| 2025/12/17 | 3,938 | 3,945 | 3,847 | 3,909 | -59 | -1.49% | 20,334,800 | — | yahoo |
| 2025/12/16 | 4,065 | 4,079 | 3,966 | 3,968 | -110 | -2.70% | 16,599,300 | — | yahoo |
| 2025/12/15 | 4,044 | 4,114 | 4,033 | 4,078 | -79 | -1.90% | 16,746,300 | — | yahoo |
| 2025/12/12 | 4,100 | 4,184 | 4,065 | 4,157 | +107 | +2.64% | 23,471,300 | — | yahoo |
| 2025/12/11 | 4,315 | 4,325 | 4,050 | 4,050 | -195 | -4.59% | 27,870,000 | — | yahoo |
| 2025/12/10 | 4,306 | 4,336 | 4,175 | 4,245 | -21 | -0.49% | 24,874,600 | — | yahoo |
| 2025/12/09 | 4,230 | 4,280 | 4,196 | 4,266 | +58 | +1.38% | 22,337,700 | — | yahoo |
| 2025/12/08 | 4,153 | 4,211 | 4,099 | 4,208 | +125 | +3.06% | 25,364,300 | — | yahoo |
| 2025/12/05 | 4,029 | 4,091 | 4,003 | 4,083 | +35 | +0.86% | 15,940,400 | — | yahoo |
| 2025/12/04 | 3,900 | 4,054 | 3,898 | 4,048 | +162 | +4.17% | 21,463,300 | — | yahoo |
| 2025/12/03 | 3,884 | 3,937 | 3,861 | 3,886 | +25 | +0.65% | 15,749,100 | — | yahoo |
| 2025/12/02 | 3,873 | 3,888 | 3,827 | 3,861 | -41 | -1.05% | 17,317,700 | — | yahoo |
| 2025/12/01 | 3,945 | 3,947 | 3,866 | 3,902 | -45 | -1.14% | 16,710,600 | — | yahoo |
| 2025/11/28 | 3,919 | 3,955 | 3,887 | 3,947 | +65 | +1.67% | 16,436,400 | — | yahoo |
| 2025/11/27 | 3,947 | 3,962 | 3,879 | 3,882 | -49 | -1.25% | 17,272,900 | — | yahoo |
| 2025/11/26 | 3,947 | 3,992 | 3,887 | 3,931 | +54 | +1.39% | 20,665,200 | — | yahoo |
| 2025/11/25 | 3,850 | 3,925 | 3,822 | 3,877 | +22 | +0.57% | 24,499,400 | — | yahoo |
| 2025/11/21 | 3,910 | 3,978 | 3,851 | 3,855 | -265 | -6.43% | 40,259,800 | — | yahoo |
| 2025/11/20 | 4,050 | 4,140 | 3,986 | 4,120 | +190 | +4.83% | 26,811,400 | — | yahoo |
| 2025/11/19 | 4,011 | 4,015 | 3,842 | 3,930 | -92 | -2.29% | 28,987,900 | — | yahoo |
| 2025/11/18 | 4,150 | 4,182 | 4,020 | 4,022 | -198 | -4.69% | 25,825,500 | — | yahoo |
| 2025/11/17 | 4,174 | 4,232 | 4,144 | 4,220 | +46 | +1.10% | 22,812,800 | — | yahoo |
| 2025/11/14 | 4,241 | 4,278 | 4,147 | 4,174 | -207 | -4.72% | 28,564,600 | — | yahoo |
| 2025/11/13 | 4,349 | 4,387 | 4,325 | 4,381 | +54 | +1.25% | 15,046,000 | — | yahoo |
| 2025/11/12 | 4,300 | 4,327 | 4,208 | 4,327 | -9 | -0.21% | 21,374,300 | — | yahoo |
| 2025/11/11 | 4,400 | 4,402 | 4,305 | 4,336 | -26 | -0.60% | 20,815,400 | — | yahoo |
| 2025/11/10 | 4,459 | 4,485 | 4,338 | 4,362 | -87 | -1.96% | 27,860,300 | — | yahoo |
| 2025/11/07 | 4,513 | 4,580 | 4,348 | 4,449 | -169 | -3.66% | 48,712,400 | — | yahoo |
| 2025/11/06 | 4,500 | 4,618 | 4,484 | 4,618 | +163 | +3.66% | 31,465,000 | — | yahoo |
| 2025/11/05 | 4,504 | 4,515 | 4,277 | 4,455 | -141 | -3.07% | 44,751,800 | — | yahoo |
| 2025/11/04 | 4,677 | 4,699 | 4,547 | 4,596 | -57 | -1.23% | 33,901,600 | — | yahoo |
| 2025/10/31 | 4,490 | 4,660 | 4,464 | 4,653 | +115 | +2.53% | 46,855,400 | — | yahoo |
| 2025/10/30 | 4,460 | 4,538 | 4,439 | 4,538 | +90 | +2.02% | 48,781,600 | — | yahoo |
| 2025/10/29 | 4,500 | 4,529 | 4,422 | 4,448 | +32 | +0.72% | 35,764,900 | — | yahoo |
| 2025/10/28 | 4,468 | 4,525 | 4,395 | 4,416 | -63 | -1.41% | 44,179,500 | — | yahoo |
| 2025/10/27 | 4,515 | 4,584 | 4,412 | 4,479 | +53 | +1.20% | 44,182,100 | — | yahoo |
| 2025/10/24 | 4,500 | 4,516 | 4,410 | 4,426 | -26 | -0.58% | 35,692,300 | — | yahoo |
| 2025/10/23 | 4,277 | 4,452 | 4,275 | 4,452 | +105 | +2.42% | 40,017,700 | — | yahoo |
| 2025/10/22 | 4,326 | 4,399 | 4,254 | 4,347 | +79 | +1.85% | 39,321,500 | — | yahoo |
| 2025/10/21 | 4,450 | 4,473 | 4,253 | 4,268 | -144 | -3.26% | 44,854,400 | — | yahoo |
| 2025/10/20 | 4,390 | 4,412 | 4,316 | 4,412 | +122 | +2.84% | 29,946,400 | — | yahoo |
| 2025/10/17 | 4,211 | 4,405 | 4,203 | 4,290 | +22 | +0.52% | 39,754,200 | — | yahoo |
| 2025/10/16 | 4,220 | 4,288 | 4,203 | 4,268 | +145 | +3.52% | 30,942,100 | — | yahoo |
| 2025/10/15 | 4,020 | 4,125 | 4,003 | 4,123 | +142 | +3.57% | 25,542,700 | — | yahoo |
| 2025/10/14 | 4,030 | 4,074 | 3,943 | 3,981 | -56 | -1.39% | 34,360,700 | — | yahoo |
| 2025/10/10 | 4,188 | 4,191 | 4,033 | 4,037 | -156 | -3.72% | 27,164,100 | — | yahoo |
| 2025/10/09 | 4,308 | 4,338 | 4,181 | 4,193 | -54 | -1.27% | 32,935,600 | — | yahoo |
| 2025/10/08 | 4,124 | 4,273 | 4,099 | 4,247 | +165 | +4.04% | 48,675,700 | — | yahoo |
| 2025/10/07 | 4,172 | 4,189 | 3,996 | 4,082 | -20 | -0.49% | 52,087,200 | — | yahoo |
| 2025/10/06 | 4,250 | 4,251 | 4,022 | 4,102 | +412 | +11.17% | 80,335,700 | — | yahoo |
| 2025/10/03 | 3,693 | 3,733 | 3,648 | 3,690 | +10 | +0.27% | 20,747,500 | — | yahoo |
| 2025/10/02 | 3,747 | 3,748 | 3,658 | 3,680 | -52 | -1.39% | 24,211,900 | — | yahoo |
| 2025/10/01 | 3,791 | 3,823 | 3,682 | 3,732 | -147 | -3.79% | 43,528,500 | — | yahoo |
| 2025/09/30 | 3,862 | 3,920 | 3,852 | 3,879 | -46 | -1.17% | 20,551,400 | — | yahoo |
| 2025/09/29 | 3,880 | 3,947 | 3,861 | 3,925 | +66 | +1.71% | 29,220,300 | — | yahoo |
| 2025/09/26 | 3,823 | 3,926 | 3,821 | 3,859 | +11 | +0.29% | 23,945,300 | — | yahoo |
| 2025/09/25 | 3,879 | 3,948 | 3,837 | 3,848 | -30 | -0.77% | 30,429,900 | — | yahoo |
| 2025/09/24 | 3,706 | 3,878 | 3,687 | 3,878 | +196 | +5.32% | 34,183,800 | — | yahoo |
| 2025/09/22 | 3,734 | 3,790 | 3,665 | 3,682 | -16 | -0.43% | 18,661,600 | — | yahoo |
| 2025/09/19 | 3,712 | 3,755 | 3,593 | 3,698 | +19 | +0.52% | 29,246,600 | — | yahoo |
| 2025/09/18 | 3,721 | 3,728 | 3,671 | 3,679 | -24 | -0.65% | 13,017,300 | — | yahoo |
| 2025/09/17 | 3,757 | 3,764 | 3,691 | 3,703 | -95 | -2.50% | 16,142,000 | — | yahoo |
| 2025/09/16 | 3,818 | 3,854 | 3,785 | 3,798 | -20 | -0.52% | 20,361,400 | — | yahoo |
| 2025/09/12 | 3,848 | 3,853 | 3,802 | 3,818 | +6 | +0.16% | 22,458,700 | — | yahoo |
| 2025/09/11 | 3,776 | 3,828 | 3,768 | 3,812 | +73 | +1.95% | 22,903,700 | — | yahoo |
| 2025/09/10 | 3,695 | 3,754 | 3,686 | 3,739 | +2 | +0.05% | 16,876,700 | — | yahoo |
| 2025/09/09 | 3,750 | 3,789 | 3,720 | 3,737 | +10 | +0.27% | 27,008,300 | — | yahoo |
| 2025/09/08 | 3,747 | 3,772 | 3,677 | 3,727 | +120 | +3.33% | 36,582,600 | — | yahoo |
| 2025/09/05 | 3,540 | 3,613 | 3,516 | 3,607 | +68 | +1.92% | 26,202,000 | — | yahoo |
| 2025/09/04 | 3,569 | 3,569 | 3,494 | 3,539 | +31 | +0.88% | 25,220,000 | — | yahoo |
| 2025/09/03 | 3,651 | 3,661 | 3,493 | 3,508 | -198 | -5.34% | 41,654,900 | — | yahoo |
| 2025/09/02 | 3,750 | 3,771 | 3,678 | 3,706 | -34 | -0.91% | 18,648,800 | — | yahoo |
| 2025/09/01 | 3,717 | 3,847 | 3,707 | 3,740 | -13 | -0.35% | 22,485,100 | — | yahoo |
| 2025/08/29 | 3,778 | 3,809 | 3,747 | 3,753 | -48 | -1.26% | 15,631,400 | — | yahoo |
| 2025/08/28 | 3,734 | 3,806 | 3,702 | 3,801 | +41 | +1.09% | 21,059,000 | — | yahoo |
| 2025/08/27 | 3,788 | 3,806 | 3,745 | 3,760 | -4 | -0.11% | 16,387,900 | — | yahoo |
| 2025/08/26 | 3,820 | 3,834 | 3,761 | 3,764 | -43 | -1.13% | 18,750,300 | — | yahoo |
| 2025/08/25 | 3,879 | 3,879 | 3,798 | 3,807 | -14 | -0.37% | 15,100,700 | — | yahoo |
| 2025/08/22 | 3,838 | 3,863 | 3,811 | 3,821 | +14 | +0.37% | 14,747,400 | — | yahoo |
| 2025/08/21 | 3,830 | 3,863 | 3,784 | 3,807 | -16 | -0.42% | 18,091,300 | — | yahoo |
| 2025/08/20 | 3,818 | 3,847 | 3,773 | 3,823 | -82 | -2.10% | 26,991,500 | — | yahoo |
| 2025/08/19 | 4,023 | 4,039 | 3,882 | 3,905 | -48 | -1.21% | 26,951,200 | — | yahoo |
| 2025/08/18 | 3,940 | 4,038 | 3,935 | 3,953 | +43 | +1.10% | 33,163,000 | — | yahoo |
| 2025/08/15 | 3,946 | 3,946 | 3,862 | 3,910 | +34 | +0.88% | 27,821,700 | — | yahoo |
| 2025/08/14 | 4,000 | 4,000 | 3,852 | 3,876 | -234 | -5.69% | 46,999,600 | — | yahoo |
| 2025/08/13 | 4,000 | 4,124 | 3,995 | 4,110 | +150 | +3.79% | 46,312,000 | — | yahoo |
| 2025/08/12 | 3,942 | 3,997 | 3,940 | 3,960 | +88 | +2.27% | 30,076,300 | — | yahoo |
| 2025/08/08 | 3,856 | 3,935 | 3,838 | 3,872 | -20 | -0.51% | 34,016,900 | — | yahoo |
| 2025/08/07 | 3,880 | 3,952 | 3,834 | 3,892 | -35 | -0.89% | 46,001,000 | — | yahoo |
| 2025/08/06 | 3,802 | 3,940 | 3,794 | 3,927 | +178 | +4.75% | 75,022,400 | — | yahoo |
| 2025/08/05 | 3,680 | 3,749 | 3,567 | 3,749 | +203 | +5.72% | 86,857,700 | — | yahoo |
| 2025/08/04 | 3,463 | 3,552 | 3,460 | 3,546 | -57 | -1.58% | 26,484,000 | — | yahoo |
| 2025/08/01 | 3,626 | 3,648 | 3,596 | 3,603 | -27 | -0.74% | 23,831,600 | — | yahoo |
| 2025/07/31 | 3,607 | 3,635 | 3,577 | 3,630 | +20 | +0.55% | 24,090,100 | — | yahoo |
| 2025/07/30 | 3,549 | 3,626 | 3,526 | 3,610 | +131 | +3.77% | 30,690,200 | — | yahoo |
| 2025/07/29 | 3,510 | 3,514 | 3,440 | 3,479 | -51 | -1.44% | 20,577,800 | — | yahoo |
| 2025/07/28 | 3,599 | 3,599 | 3,517 | 3,530 | -45 | -1.26% | 26,680,200 | — | yahoo |
| 2025/07/25 | 3,594 | 3,629 | 3,545 | 3,575 | -19 | -0.53% | 33,121,300 | — | yahoo |
| 2025/07/24 | 3,507 | 3,599 | 3,504 | 3,594 | +189 | +5.55% | 51,076,600 | — | yahoo |
| 2025/07/23 | 3,450 | 3,474 | 3,359 | 3,405 | -5 | -0.15% | 52,639,600 | — | yahoo |
| 2025/07/22 | 3,310 | 3,410 | 3,308 | 3,410 | +199 | +6.20% | 43,591,000 | — | yahoo |
| 2025/07/18 | 3,245 | 3,260 | 3,203 | 3,211 | -26 | -0.80% | 20,842,300 | — | yahoo |
| 2025/07/17 | 3,255 | 3,267 | 3,207 | 3,237 | -53 | -1.61% | 23,738,800 | — | yahoo |
| 2025/07/16 | 3,271 | 3,304 | 3,230 | 3,290 | +1 | +0.03% | 25,037,300 | — | yahoo |
| 2025/07/15 | 3,359 | 3,375 | 3,270 | 3,289 | -21 | -0.63% | 35,563,700 | — | yahoo |
| 2025/07/14 | 3,200 | 3,343 | 3,175 | 3,310 | +125 | +3.92% | 46,677,200 | — | yahoo |
| 2025/07/11 | 3,251 | 3,261 | 3,171 | 3,185 | -65 | -2.00% | 28,926,900 | — | yahoo |
| 2025/07/10 | 3,304 | 3,312 | 3,224 | 3,250 | -42 | -1.28% | 30,512,200 | — | yahoo |
| 2025/07/09 | 3,359 | 3,360 | 3,276 | 3,292 | -87 | -2.57% | 29,172,600 | — | yahoo |
| 2025/07/08 | 3,415 | 3,422 | 3,374 | 3,379 | -29 | -0.85% | 27,455,600 | — | yahoo |
| 2025/07/07 | 3,363 | 3,424 | 3,356 | 3,408 | +13 | +0.38% | 27,151,100 | — | yahoo |
| 2025/07/04 | 3,497 | 3,498 | 3,376 | 3,395 | -68 | -1.96% | 29,159,500 | — | yahoo |
| 2025/07/03 | 3,544 | 3,547 | 3,441 | 3,463 | -41 | -1.17% | 26,881,200 | — | yahoo |
| 2025/07/02 | 3,513 | 3,548 | 3,462 | 3,504 | -130 | -3.58% | 40,309,400 | — | yahoo |
| 2025/07/01 | 3,615 | 3,675 | 3,598 | 3,634 | +24 | +0.66% | 38,509,500 | — | yahoo |
| 2025/06/30 | 3,692 | 3,720 | 3,572 | 3,610 | -34 | -0.93% | 53,153,600 | — | yahoo |
| 2025/06/27 | 3,589 | 3,690 | 3,582 | 3,644 | +96 | +2.71% | 60,835,100 | — | yahoo |
| 2025/06/26 | 3,473 | 3,548 | 3,457 | 3,548 | +113 | +3.29% | 38,876,600 | — | yahoo |
| 2025/06/25 | 3,465 | 3,486 | 3,408 | 3,435 | -12 | -0.35% | 25,427,000 | — | yahoo |
| 2025/06/24 | 3,410 | 3,484 | 3,404 | 3,447 | +3 | +0.09% | 34,518,100 | — | yahoo |
| 2025/06/23 | 3,540 | 3,578 | 3,436 | 3,444 | -6 | -0.17% | 51,113,300 | — | yahoo |
| 2025/06/20 | 3,520 | 3,539 | 3,450 | 3,450 | -91 | -2.57% | 31,881,900 | — | yahoo |
| 2025/06/19 | 3,523 | 3,554 | 3,490 | 3,541 | +43 | +1.23% | 33,559,500 | — | yahoo |
| 2025/06/18 | 3,549 | 3,559 | 3,491 | 3,498 | -71 | -1.99% | 36,953,300 | — | yahoo |
| 2025/06/17 | 3,595 | 3,608 | 3,546 | 3,569 | -13 | -0.36% | 36,088,200 | — | yahoo |
| 2025/06/16 | 3,620 | 3,669 | 3,554 | 3,582 | +70 | +1.99% | 46,407,100 | — | yahoo |
| 2025/06/13 | 3,438 | 3,518 | 3,388 | 3,512 | +76 | +2.21% | 76,954,500 | — | yahoo |
| 2025/06/12 | 3,316 | 3,440 | 3,299 | 3,436 | +160 | +4.88% | 54,800,000 | — | yahoo |
| 2025/06/11 | 3,360 | 3,376 | 3,266 | 3,276 | -127 | -3.73% | 47,291,000 | — | yahoo |
| 2025/06/10 | 3,441 | 3,462 | 3,390 | 3,403 | -66 | -1.90% | 42,376,600 | — | yahoo |
| 2025/06/09 | 3,452 | 3,480 | 3,428 | 3,469 | -1 | -0.03% | 48,188,000 | — | yahoo |
| 2025/06/06 | 3,345 | 3,484 | 3,335 | 3,470 | +135 | +4.05% | 64,943,800 | — | yahoo |
| 2025/06/05 | 3,440 | 3,441 | 3,305 | 3,335 | -81 | -2.37% | 47,237,400 | — | yahoo |
| 2025/06/04 | 3,380 | 3,435 | 3,351 | 3,416 | +52 | +1.55% | 48,909,500 | — | yahoo |
| 2025/06/03 | 3,379 | 3,444 | 3,338 | 3,364 | +24 | +0.72% | 64,928,700 | — | yahoo |
| 2025/06/02 | 3,360 | 3,394 | 3,310 | 3,340 | -12 | -0.36% | 49,045,800 | — | yahoo |
| 2025/05/30 | 3,261 | 3,360 | 3,243 | 3,352 | +53 | +1.61% | 53,547,000 | — | yahoo |
| 2025/05/29 | 3,307 | 3,314 | 3,235 | 3,299 | +33 | +1.01% | 55,353,100 | — | yahoo |
| 2025/05/28 | 3,320 | 3,365 | 3,266 | 3,266 | -18 | -0.55% | 62,081,900 | — | yahoo |
| 2025/05/27 | 3,200 | 3,290 | 3,167 | 3,284 | +89 | +2.79% | 61,506,700 | — | yahoo |
| 2025/05/26 | 3,249 | 3,265 | 3,152 | 3,195 | -13 | -0.41% | 61,105,500 | — | yahoo |
| 2025/05/23 | 3,050 | 3,215 | 3,027 | 3,208 | +164 | +5.39% | 103,582,900 | — | yahoo |
| 2025/05/22 | 2,990 | 3,070 | 2,885.50 | 3,044 | +44.50 | +1.48% | 104,288,600 | — | yahoo |
| 2025/05/21 | 2,902 | 3,000 | 2,856.50 | 2,999.50 | +79.50 | +2.72% | 84,268,500 | — | yahoo |
| 2025/05/20 | 2,915.50 | 3,020 | 2,903 | 2,920 | +4 | +0.14% | 84,273,300 | — | yahoo |
| 2025/05/19 | 2,797 | 2,916 | 2,790.50 | 2,916 | +86 | +3.04% | 67,979,800 | — | yahoo |
| 2025/05/16 | 2,770 | 2,834 | 2,759 | 2,830 | +84 | +3.06% | 57,176,100 | — | yahoo |
| 2025/05/15 | 2,700 | 2,746 | 2,683.50 | 2,746 | +68 | +2.54% | 56,565,600 | — | yahoo |
| 2025/05/14 | 2,697 | 2,710.50 | 2,628 | 2,678 | -18 | -0.67% | 47,678,900 | — | yahoo |
| 2025/05/13 | 2,786.50 | 2,787.50 | 2,665 | 2,696 | -40.50 | -1.48% | 73,200,200 | — | yahoo |
| 2025/05/12 | 2,671 | 2,746.50 | 2,635 | 2,736.50 | +5 | +0.18% | 82,463,300 | — | yahoo |
| 2025/05/09 | 2,897.50 | 2,965.50 | 2,676.50 | 2,731.50 | -161 | -5.57% | 152,767,900 | — | yahoo |
| 2025/05/08 | 2,870 | 2,933 | 2,823 | 2,892.50 | +48 | +1.69% | 65,316,400 | — | yahoo |
| 2025/05/07 | 2,791.50 | 2,849 | 2,759 | 2,844.50 | +53 | +1.90% | 49,231,100 | — | yahoo |
| 2025/05/02 | 2,830 | 2,855.50 | 2,741.50 | 2,791.50 | -23 | -0.82% | 62,013,300 | — | yahoo |
| 2025/05/01 | 2,800 | 2,826.50 | 2,778 | 2,814.50 | +18 | +0.64% | 44,839,600 | — | yahoo |
| 2025/04/30 | 2,866 | 2,868 | 2,763.50 | 2,796.50 | -19 | -0.67% | 56,316,600 | — | yahoo |
| 2025/04/28 | 2,782 | 2,842 | 2,775 | 2,815.50 | +66.50 | +2.42% | 56,000,800 | — | yahoo |
| 2025/04/25 | 2,746 | 2,774 | 2,721.50 | 2,749 | +52.50 | +1.95% | 61,129,500 | — | yahoo |
| 2025/04/24 | 2,675 | 2,702.50 | 2,654 | 2,696.50 | +53.50 | +2.02% | 56,798,600 | — | yahoo |
| 2025/04/23 | 2,580 | 2,643 | 2,573 | 2,643 | +114.50 | +4.53% | 64,447,000 | — | yahoo |
| 2025/04/22 | 2,560 | 2,584.50 | 2,522.50 | 2,528.50 | -58 | -2.24% | 46,817,600 | — | yahoo |
| 2025/04/21 | 2,635 | 2,635 | 2,578 | 2,586.50 | -48.50 | -1.84% | 54,798,500 | — | yahoo |
| 2025/04/18 | 2,619 | 2,656.50 | 2,602 | 2,635 | +5 | +0.19% | 62,491,500 | — | yahoo |
| 2025/04/17 | 2,580 | 2,714.50 | 2,560 | 2,630 | +66 | +2.57% | 111,795,700 | — | yahoo |
| 2025/04/16 | 2,588 | 2,617 | 2,533.50 | 2,564 | +3 | +0.12% | 80,867,200 | — | yahoo |
| 2025/04/15 | 2,500 | 2,574.50 | 2,491 | 2,561 | +100.50 | +4.08% | 59,260,500 | — | yahoo |
| 2025/04/14 | 2,500 | 2,528.50 | 2,458 | 2,460.50 | -24 | -0.97% | 47,345,600 | — | yahoo |
| 2025/04/11 | 2,420 | 2,499.50 | 2,370 | 2,484.50 | -27 | -1.08% | 78,654,400 | — | yahoo |
| 2025/04/10 | 2,572.50 | 2,572.50 | 2,465 | 2,511.50 | +288 | +12.95% | 69,446,700 | — | yahoo |
| 2025/04/09 | 2,262.50 | 2,285.50 | 2,153 | 2,223.50 | -88.50 | -3.83% | 99,159,000 | — | yahoo |
| 2025/04/08 | 2,315.50 | 2,329 | 2,260 | 2,312 | +246.50 | +11.93% | 76,686,400 | — | yahoo |
| 2025/04/07 | 2,069 | 2,206.50 | 2,055 | 2,065.50 | -303.50 | -12.81% | 92,499,600 | — | yahoo |
| 2025/04/04 | 2,524 | 2,550 | 2,293 | 2,369 | -148.50 | -5.90% | 100,794,900 | — | yahoo |
| 2025/04/03 | 2,424 | 2,545 | 2,413.50 | 2,517.50 | -47 | -1.83% | 80,651,500 | — | yahoo |
| 2025/04/02 | 2,533 | 2,569 | 2,453.50 | 2,564.50 | +60.50 | +2.42% | 66,712,700 | — | yahoo |
| 2025/04/01 | 2,564 | 2,578 | 2,476 | 2,504 | -22 | -0.87% | 49,957,300 | — | yahoo |
| 2025/03/31 | 2,541 | 2,590 | 2,525.50 | 2,526 | -115 | -4.35% | 56,920,800 | — | yahoo |
| 2025/03/28 | 2,660 | 2,726.50 | 2,596.50 | 2,641 | -27 | -1.01% | 53,478,500 | — | yahoo |
| 2025/03/27 | 2,610 | 2,673 | 2,610 | 2,668 | -11.50 | -0.43% | 50,660,300 | — | yahoo |
| 2025/03/26 | 2,793 | 2,800.50 | 2,671 | 2,679.50 | -74.50 | -2.71% | 55,660,600 | — | yahoo |
| 2025/03/25 | 2,822.50 | 2,847 | 2,754 | 2,754 | -57.50 | -2.05% | 57,181,000 | — | yahoo |
| 2025/03/24 | 2,860 | 2,921 | 2,811.50 | 2,811.50 | -63 | -2.19% | 59,579,400 | — | yahoo |
| 2025/03/21 | 2,812.50 | 2,931.50 | 2,768.50 | 2,874.50 | -16 | -0.55% | 114,704,900 | — | yahoo |
| 2025/03/19 | 2,813 | 2,894.50 | 2,806 | 2,890.50 | +94.50 | +3.38% | 92,389,100 | — | yahoo |
| 2025/03/18 | 2,917 | 2,917 | 2,757 | 2,796 | -71 | -2.48% | 112,368,700 | — | yahoo |
| 2025/03/17 | 2,624 | 2,875.50 | 2,616.50 | 2,867 | +311 | +12.17% | 146,313,000 | — | yahoo |
| 2025/03/14 | 2,481 | 2,567 | 2,467 | 2,556 | +73 | +2.94% | 65,672,700 | — | yahoo |
| 2025/03/13 | 2,500 | 2,513 | 2,455 | 2,483 | +43 | +1.76% | 61,941,300 | — | yahoo |
| 2025/03/12 | 2,355 | 2,461.50 | 2,344.50 | 2,440 | +125 | +5.40% | 72,445,100 | — | yahoo |
| 2025/03/11 | 2,270 | 2,315 | 2,237 | 2,315 | -30 | -1.28% | 60,447,300 | — | yahoo |
| 2025/03/10 | 2,500 | 2,515 | 2,322.50 | 2,345 | -144 | -5.79% | 78,462,500 | — | yahoo |
| 2025/03/07 | 2,523.50 | 2,597 | 2,483 | 2,489 | -31.50 | -1.25% | 116,283,000 | — | yahoo |
| 2025/03/06 | 2,350 | 2,558.50 | 2,347 | 2,520.50 | +245.50 | +10.79% | 149,933,500 | — | yahoo |
| 2025/03/05 | 2,258 | 2,374 | 2,237.50 | 2,275 | -10.50 | -0.46% | 107,458,400 | — | yahoo |
| 2025/03/04 | 2,110 | 2,288 | 2,110 | 2,285.50 | +164.50 | +7.76% | 99,387,000 | — | yahoo |
| 2025/03/03 | 2,030 | 2,130.50 | 2,013.50 | 2,121 | +134 | +6.74% | 55,062,600 | — | yahoo |
| 2025/02/28 | 2,029 | 2,049 | 1,982.50 | 1,987 | -83.50 | -4.03% | 36,962,000 | — | yahoo |
| 2025/02/27 | 2,042.50 | 2,074 | 2,026.50 | 2,070.50 | +30.50 | +1.50% | 23,509,700 | — | yahoo |
| 2025/02/26 | 2,008 | 2,041 | 1,987 | 2,040 | +13 | +0.64% | 31,267,800 | — | yahoo |
| 2025/02/25 | 2,005 | 2,082.50 | 1,977.50 | 2,027 | -77 | -3.66% | 47,509,700 | — | yahoo |
| 2025/02/21 | 2,140 | 2,142 | 2,095.50 | 2,104 | -58.50 | -2.71% | 35,132,400 | — | yahoo |
| 2025/02/20 | 2,128.50 | 2,183 | 2,115.50 | 2,162.50 | +10.50 | +0.49% | 35,421,800 | — | yahoo |
| 2025/02/19 | 2,170.50 | 2,194 | 2,144 | 2,152 | -21 | -0.97% | 27,271,200 | — | yahoo |
| 2025/02/18 | 2,188 | 2,262 | 2,159 | 2,173 | +58 | +2.74% | 60,898,100 | — | yahoo |
| 2025/02/17 | 2,100 | 2,142.50 | 2,100 | 2,115 | +0.50 | +0.02% | 22,832,300 | — | yahoo |
| 2025/02/14 | 2,151 | 2,172 | 2,108 | 2,114.50 | -57.50 | -2.65% | 34,399,300 | — | yahoo |
| 2025/02/13 | 2,180.50 | 2,185.50 | 2,154 | 2,172 | -6 | -0.28% | 29,769,400 | — | yahoo |
| 2025/02/12 | 2,170 | 2,184 | 2,131.50 | 2,178 | +11.50 | +0.53% | 31,387,700 | — | yahoo |
| 2025/02/10 | 2,189 | 2,203 | 2,145 | 2,166.50 | -43 | -1.95% | 40,965,000 | — | yahoo |
| 2025/02/07 | 2,227.50 | 2,235.50 | 2,178.50 | 2,209.50 | -31 | -1.38% | 38,829,700 | — | yahoo |
| 2025/02/06 | 2,216 | 2,255.50 | 2,204 | 2,240.50 | +55.50 | +2.54% | 41,530,900 | — | yahoo |
| 2025/02/05 | 2,239 | 2,255 | 2,174 | 2,185 | -32.50 | -1.47% | 48,975,600 | — | yahoo |
| 2025/02/04 | 2,279 | 2,313 | 2,185.50 | 2,217.50 | -13 | -0.58% | 79,696,600 | — | yahoo |
| 2025/02/03 | 2,268.50 | 2,309 | 2,213.50 | 2,230.50 | -65.50 | -2.85% | 47,273,400 | — | yahoo |
| 2025/01/31 | 2,255 | 2,300 | 2,242 | 2,296 | +63.50 | +2.84% | 39,217,300 | — | yahoo |
| 2025/01/30 | 2,207.50 | 2,281 | 2,207 | 2,232.50 | +29 | +1.32% | 45,763,400 | — | yahoo |
| 2025/01/29 | 2,180 | 2,209 | 2,154 | 2,203.50 | +78.50 | +3.69% | 61,813,300 | — | yahoo |
| 2025/01/28 | 2,150 | 2,160.50 | 2,088 | 2,125 | -159.50 | -6.98% | 83,871,100 | — | yahoo |
| 2025/01/27 | 2,325 | 2,361 | 2,283 | 2,284.50 | -37 | -1.59% | 56,409,700 | — | yahoo |
| 2025/01/24 | 2,266.50 | 2,336 | 2,257 | 2,321.50 | +56 | +2.47% | 70,099,200 | — | yahoo |
| 2025/01/23 | 2,200 | 2,274.50 | 2,162.50 | 2,265.50 | +178.50 | +8.55% | 76,699,800 | — | yahoo |
| 2025/01/22 | 2,094.50 | 2,127 | 2,065 | 2,087 | +27.50 | +1.34% | 38,250,500 | — | yahoo |
| 2025/01/21 | 2,120 | 2,120 | 2,048 | 2,059.50 | -29.50 | -1.41% | 36,534,000 | — | yahoo |
| 2025/01/20 | 2,088 | 2,109 | 2,066.50 | 2,089 | +14.50 | +0.70% | 31,032,900 | — | yahoo |
| 2025/01/17 | 2,078.50 | 2,089 | 2,042 | 2,074.50 | -30 | -1.43% | 34,677,900 | — | yahoo |
| 2025/01/16 | 2,100 | 2,128.50 | 2,062 | 2,104.50 | +32 | +1.54% | 38,866,300 | — | yahoo |
| 2025/01/15 | 2,110 | 2,110.50 | 2,052.50 | 2,072.50 | -27.50 | -1.31% | 32,851,300 | — | yahoo |
| 2025/01/14 | 2,145 | 2,148.50 | 2,094 | 2,100 | -67 | -3.09% | 40,383,900 | — | yahoo |
| 2025/01/10 | 2,158 | 2,193.50 | 2,152 | 2,167 | -4.50 | -0.21% | 28,209,000 | — | yahoo |
| 2025/01/09 | 2,225.50 | 2,234 | 2,160.50 | 2,171.50 | -59 | -2.65% | 39,026,000 | — | yahoo |
| 2025/01/08 | 2,255 | 2,257.50 | 2,211 | 2,230.50 | -12.50 | -0.56% | 37,690,100 | — | yahoo |
| 2025/01/07 | 2,266 | 2,284.50 | 2,222.50 | 2,243 | 0 | 0.00% | 43,606,200 | — | yahoo |
| 2025/01/06 | 2,270 | 2,308 | 2,233.50 | 2,243 | +20 | +0.90% | 56,186,700 | — | yahoo |
| 2024/12/30 | 2,239 | 2,241 | 2,203.50 | 2,223 | -47 | -2.07% | 39,199,100 | — | yahoo |
| 2024/12/27 | 2,252.50 | 2,276.50 | 2,235.50 | 2,270 | +20 | +0.89% | 38,062,100 | — | yahoo |
| 2024/12/26 | 2,212 | 2,252.50 | 2,203 | 2,250 | +24 | +1.08% | 32,577,800 | — | yahoo |
| 2024/12/25 | 2,220 | 2,240 | 2,200.50 | 2,226 | +10 | +0.45% | 30,858,300 | — | yahoo |
| 2024/12/24 | 2,224.50 | 2,227 | 2,194 | 2,216 | -10.50 | -0.47% | 29,722,400 | — | yahoo |
| 2024/12/23 | 2,277.50 | 2,277.50 | 2,221 | 2,226.50 | -10 | -0.45% | 49,021,500 | — | yahoo |
| 2024/12/20 | 2,307.50 | 2,321.50 | 2,222.50 | 2,236.50 | -60 | -2.61% | 73,865,500 | — | yahoo |
| 2024/12/19 | 2,199.50 | 2,307.50 | 2,185 | 2,296.50 | +39.50 | +1.75% | 62,386,100 | — | yahoo |
| 2024/12/18 | 2,266 | 2,310 | 2,240.50 | 2,257 | -24 | -1.05% | 54,199,200 | — | yahoo |
| 2024/12/17 | 2,288.50 | 2,372 | 2,280.50 | 2,281 | 0 | 0.00% | 67,349,000 | — | yahoo |
| 2024/12/16 | 2,300 | 2,316.50 | 2,270 | 2,281 | -10.50 | -0.46% | 38,916,400 | — | yahoo |
| 2024/12/13 | 2,350 | 2,375.50 | 2,266.50 | 2,291.50 | -98.50 | -4.12% | 70,084,500 | — | yahoo |
| 2024/12/12 | 2,398 | 2,423 | 2,364 | 2,390 | +42 | +1.79% | 77,521,400 | — | yahoo |
| 2024/12/11 | 2,270 | 2,349.50 | 2,263 | 2,348 | +91.50 | +4.05% | 73,219,800 | — | yahoo |
| 2024/12/10 | 2,274 | 2,285 | 2,216 | 2,256.50 | -38 | -1.66% | 64,942,800 | — | yahoo |
| 2024/12/09 | 2,344 | 2,363.50 | 2,252.50 | 2,294.50 | -14.50 | -0.63% | 67,863,600 | — | yahoo |
| 2024/12/06 | 2,329 | 2,354.50 | 2,274.50 | 2,309 | -26.50 | -1.13% | 73,598,700 | — | yahoo |
| 2024/12/05 | 2,395 | 2,485 | 2,325 | 2,335.50 | -52.50 | -2.20% | 107,927,300 | — | yahoo |
| 2024/12/04 | 2,299 | 2,393 | 2,294.50 | 2,388 | +108.50 | +4.76% | 88,087,500 | — | yahoo |
| 2024/12/03 | 2,257 | 2,284 | 2,233 | 2,279.50 | +33.50 | +1.49% | 55,268,400 | — | yahoo |
| 2024/12/02 | 2,190.50 | 2,250 | 2,184.50 | 2,246 | +48.50 | +2.21% | 46,789,700 | — | yahoo |
| 2024/11/29 | 2,212 | 2,244 | 2,195 | 2,197.50 | -31.50 | -1.41% | 42,420,600 | — | yahoo |
| 2024/11/28 | 2,179.50 | 2,235.50 | 2,172 | 2,229 | +14 | +0.63% | 42,463,100 | — | yahoo |
| 2024/11/27 | 2,244 | 2,271.50 | 2,206 | 2,215 | -44 | -1.95% | 47,686,700 | — | yahoo |
| 2024/11/26 | 2,303 | 2,307 | 2,225 | 2,259 | -76.50 | -3.28% | 62,031,100 | — | yahoo |
| 2024/11/25 | 2,332 | 2,379.50 | 2,318.50 | 2,335.50 | +26.50 | +1.15% | 82,923,400 | — | yahoo |
| 2024/11/22 | 2,327.50 | 2,337.50 | 2,294 | 2,309 | -1 | -0.04% | 45,364,200 | — | yahoo |
| 2024/11/21 | 2,384 | 2,385 | 2,301 | 2,310 | -74 | -3.10% | 51,186,000 | — | yahoo |
| 2024/11/20 | 2,360 | 2,403 | 2,343.50 | 2,384 | +34 | +1.45% | 54,843,500 | — | yahoo |
| 2024/11/19 | 2,349 | 2,354.50 | 2,283.50 | 2,350 | +18.50 | +0.79% | 59,194,300 | — | yahoo |
| 2024/11/18 | 2,380 | 2,396 | 2,325 | 2,331.50 | -77 | -3.20% | 52,386,200 | — | yahoo |
| 2024/11/15 | 2,365 | 2,441.50 | 2,350.50 | 2,408.50 | +37 | +1.56% | 83,172,400 | — | yahoo |
| 2024/11/14 | 2,302.50 | 2,398 | 2,296.50 | 2,371.50 | +92 | +4.04% | 85,604,700 | — | yahoo |
| 2024/11/13 | 2,305.50 | 2,327.50 | 2,257 | 2,279.50 | -37 | -1.60% | 55,940,400 | — | yahoo |
| 2024/11/12 | 2,325.50 | 2,414.50 | 2,301.50 | 2,316.50 | -9.50 | -0.41% | 90,998,200 | — | yahoo |
| 2024/11/11 | 2,330.50 | 2,384 | 2,295.50 | 2,326 | -3 | -0.13% | 74,545,700 | — | yahoo |
| 2024/11/08 | 2,291 | 2,348 | 2,272 | 2,329 | +73 | +3.24% | 96,545,300 | — | yahoo |
| 2024/11/07 | 2,313 | 2,318 | 2,176.50 | 2,256 | -7 | -0.31% | 96,773,400 | — | yahoo |
| 2024/11/06 | 2,090 | 2,274.50 | 2,043.50 | 2,263 | +203 | +9.85% | 120,649,400 | — | yahoo |
| 2024/11/05 | 2,148.50 | 2,154 | 2,033.50 | 2,060 | -53.50 | -2.53% | 86,460,100 | — | yahoo |
| 2024/11/01 | 2,147 | 2,151 | 2,104.50 | 2,113.50 | -79.50 | -3.63% | 42,003,200 | — | yahoo |
| 2024/10/31 | 2,173 | 2,198 | 2,148 | 2,193 | +20 | +0.92% | 49,289,700 | — | yahoo |
| 2024/10/30 | 2,156.50 | 2,185 | 2,135 | 2,173 | +23 | +1.07% | 63,318,100 | — | yahoo |
| 2024/10/29 | 2,091 | 2,162 | 2,068.50 | 2,150 | +68 | +3.27% | 69,723,200 | — | yahoo |
| 2024/10/28 | 2,047.50 | 2,135 | 2,047 | 2,082 | -15.50 | -0.74% | 80,821,100 | — | yahoo |
| 2024/10/25 | 2,067 | 2,108.50 | 2,063 | 2,097.50 | -14 | -0.66% | 56,842,600 | — | yahoo |
| 2024/10/24 | 2,045 | 2,140 | 2,023.50 | 2,111.50 | +16.50 | +0.79% | 84,176,200 | — | yahoo |
| 2024/10/23 | 2,109 | 2,138 | 2,070.50 | 2,095 | -64.50 | -2.99% | 65,657,600 | — | yahoo |
| 2024/10/22 | 2,196.50 | 2,240 | 2,132 | 2,159.50 | -59.50 | -2.68% | 78,856,800 | — | yahoo |
| 2024/10/21 | 2,324.50 | 2,327.50 | 2,216 | 2,219 | -102.50 | -4.42% | 82,299,800 | — | yahoo |
| 2024/10/18 | 2,292.50 | 2,325 | 2,259 | 2,321.50 | +39.50 | +1.73% | 70,373,600 | — | yahoo |
| 2024/10/17 | 2,276.50 | 2,290 | 2,243.50 | 2,282 | +28.50 | +1.26% | 63,392,000 | — | yahoo |
| 2024/10/16 | 2,231.50 | 2,277.50 | 2,206 | 2,253.50 | +13.50 | +0.60% | 65,943,900 | — | yahoo |
| 2024/10/15 | 2,226 | 2,240 | 2,156 | 2,240 | +29 | +1.31% | 72,061,700 | — | yahoo |
| 2024/10/11 | 2,239 | 2,245 | 2,184.50 | 2,211 | +1.50 | +0.07% | 65,110,100 | — | yahoo |
| 2024/10/10 | 2,209 | 2,222 | 2,136.50 | 2,209.50 | +9.50 | +0.43% | 72,584,300 | — | yahoo |
| 2024/10/09 | 2,190 | 2,216.50 | 2,177.50 | 2,200 | +20 | +0.92% | 57,806,500 | — | yahoo |
| 2024/10/08 | 2,230 | 2,247.50 | 2,175.50 | 2,180 | -50 | -2.24% | 72,080,300 | — | yahoo |
| 2024/10/07 | 2,264.50 | 2,284.50 | 2,208 | 2,230 | +4.50 | +0.20% | 83,027,200 | — | yahoo |
| 2024/10/04 | 2,190 | 2,258 | 2,175 | 2,225.50 | +21.50 | +0.98% | 99,334,300 | — | yahoo |
| 2024/10/03 | 2,310 | 2,312 | 2,153.50 | 2,204 | -6 | -0.27% | 122,850,200 | — | yahoo |
| 2024/10/02 | 2,259.50 | 2,386 | 2,188 | 2,210 | -73.50 | -3.22% | 153,836,800 | — | yahoo |
| 2024/10/01 | 2,150 | 2,321 | 2,145.50 | 2,283.50 | +166 | +7.84% | 130,124,000 | — | yahoo |
| 2024/09/30 | 2,121 | 2,179 | 2,090 | 2,117.50 | -76.50 | -3.49% | 101,720,300 | — | yahoo |
| 2024/09/27 | 2,121 | 2,219.50 | 2,068.50 | 2,194 | +102 | +4.88% | 112,465,100 | — | yahoo |
| 2024/09/26 | 2,049.50 | 2,092 | 2,047.50 | 2,092 | +72 | +3.56% | 65,060,400 | — | yahoo |
| 2024/09/25 | 1,978 | 2,054 | 1,976.50 | 2,020 | +33.50 | +1.69% | 67,050,900 | — | yahoo |
| 2024/09/24 | 1,955.50 | 2,012 | 1,955 | 1,986.50 | +82 | +4.31% | 77,199,400 | — | yahoo |
| 2024/09/20 | 1,900.50 | 1,926 | 1,882 | 1,904.50 | +48.50 | +2.61% | 62,085,100 | — | yahoo |
| 2024/09/19 | 1,829 | 1,875 | 1,815 | 1,856 | +67 | +3.75% | 61,210,300 | — | yahoo |
| 2024/09/18 | 1,857 | 1,857 | 1,752 | 1,789 | -36.50 | -2.00% | 69,077,100 | — | yahoo |
| 2024/09/17 | 1,820 | 1,848 | 1,772 | 1,825.50 | +51 | +2.87% | 65,354,100 | — | yahoo |
| 2024/09/13 | 1,733.50 | 1,783.50 | 1,725 | 1,774.50 | +41 | +2.37% | 55,075,700 | — | yahoo |
| 2024/09/12 | 1,710 | 1,735 | 1,681.50 | 1,733.50 | +90.50 | +5.51% | 52,762,500 | — | yahoo |
| 2024/09/11 | 1,682.50 | 1,702 | 1,619.50 | 1,643 | -53.50 | -3.15% | 46,129,100 | — | yahoo |
| 2024/09/10 | 1,691 | 1,715.50 | 1,667 | 1,696.50 | +24 | +1.43% | 50,009,200 | — | yahoo |
| 2024/09/09 | 1,603 | 1,693 | 1,593 | 1,672.50 | -39.50 | -2.31% | 56,369,300 | — | yahoo |
| 2024/09/06 | 1,763.50 | 1,780 | 1,686 | 1,712 | -65 | -3.66% | 53,382,900 | — | yahoo |
| 2024/09/05 | 1,743.50 | 1,817 | 1,741 | 1,777 | -1 | -0.06% | 50,350,200 | — | yahoo |
| 2024/09/04 | 1,800 | 1,836 | 1,771.50 | 1,778 | -108 | -5.73% | 52,457,500 | — | yahoo |
| 2024/09/03 | 1,929 | 1,933.50 | 1,876 | 1,886 | -37.50 | -1.95% | 37,031,000 | — | yahoo |
| 2024/09/02 | 1,964.50 | 1,983.50 | 1,923 | 1,923.50 | -19 | -0.98% | 40,578,900 | — | yahoo |
| 2024/08/30 | 1,936 | 1,949 | 1,915 | 1,942.50 | +8 | +0.41% | 40,865,300 | — | yahoo |
| 2024/08/29 | 1,884.50 | 1,937.50 | 1,868 | 1,934.50 | +37 | +1.95% | 41,228,300 | — | yahoo |
| 2024/08/28 | 1,865.50 | 1,898 | 1,856.50 | 1,897.50 | +3.50 | +0.18% | 34,437,200 | — | yahoo |
| 2024/08/27 | 1,823 | 1,894 | 1,815.50 | 1,894 | +72 | +3.95% | 38,558,900 | — | yahoo |
| 2024/08/26 | 1,834 | 1,854 | 1,810.50 | 1,822 | -48.50 | -2.59% | 36,868,500 | — | yahoo |
| 2024/08/23 | 1,827 | 1,884.50 | 1,805 | 1,870.50 | +39 | +2.13% | 50,434,400 | — | yahoo |
| 2024/08/22 | 1,832 | 1,858 | 1,818 | 1,831.50 | -4 | -0.22% | 38,214,700 | — | yahoo |
| 2024/08/21 | 1,820 | 1,876.50 | 1,815 | 1,835.50 | -29.50 | -1.58% | 46,224,200 | — | yahoo |
| 2024/08/20 | 1,905 | 1,906 | 1,850.50 | 1,865 | -11 | -0.59% | 54,465,300 | — | yahoo |
| 2024/08/19 | 1,903 | 1,969 | 1,872.50 | 1,876 | -58 | -3.00% | 73,451,400 | — | 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
【7011】三菱重工業の信用評価損益率・平均建値・信用倍率・しこり玉・信用残 分析まとめ
三菱重工業（証券コード：7011）の信用残申込日（2026/10/22）における終値は3,688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）から算出した三菱重工業の平均建値は、信用買い平均建値が3,942.38円（三菱重工業の信用評価損益率：買い方 -6.45%）、信用売り平均建値が3,391.80円（売り方評価損益率：-8.73%）となっています。 また、三菱重工業の信用残は買い残 19,577,500株・売り残 806,300株で、三菱重工業の信用倍率は24.28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「三菱重工業のしこり玉」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。
三菱重工業 信用評価損益率
買い方 -6.45% ／ 売り方 -8.73%（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。
三菱重工業 平均建値
信用買い平均建値 3,942.38円 ／ 信用売り平均建値 3,391.80円。残高金額 ÷ 残高株数による市場全体の平均コスト。
三菱重工業 信用倍率・信用残
信用倍率 24.28倍（買残 19,577,500株 ÷ 売残 806,300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。
三菱重工業 しこり玉・追証ライン
終値（3,688円）が買い平均建値（3,942.38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。