信用買い 平均建値
3,037.43円
+1.53%買い方の評価損益
7203
【7203】トヨタ自動車の信用評価損益率・平均建値・信用残推移
東証プライムToyota Motor Corporation · 輸送用機器
3,105
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
2,948.84円
-4.58%売り方の評価損益
信用倍率
6.08倍
買い残 / 売り残株数ベース
信用買残 金額
383.12億円
買い残12,613,400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 | 3,084 | -10 | 2,074,800 | -17,100 | 61.18 | 2,948.84 | -4.58% | 12,613,400 | -535,100 | 383.12 | 3,037.43 | +1.53% |
| 2026/10/21 | 3,094 | -8 | 2,091,900 | -36,000 | 61.72 | 2,950.46 | -4.87% | 13,148,500 | -6,600 | 399.38 | 3,037.44 | +1.86% |
| 2026/10/20 | 3,102 | 0 | 2,127,900 | +19,900 | 62.81 | 2,951.55 | -5.10% | 13,155,100 | -445,400 | 399.43 | 3,036.34 | +2.16% |
| 2026/10/19 | 3,102 | +8 | 2,108,000 | -56,700 | 62.17 | 2,949.47 | -5.17% | 13,600,500 | -248,600 | 413.04 | 3,036.93 | +2.14% |
| 2026/10/16 | 3,094 | +65 | 2,164,700 | +85,500 | 63.81 | 2,947.88 | -4.96% | 13,849,100 | -1,175,200 | 420.47 | 3,036.09 | +1.91% |
| 2026/10/15† | 3,029 | +18 | 2,079,200 | — | 61.07 | 2,937.06 | -3.13% | 15,024,300 | — | 455.45 | 3,031.41 | -0.08% |
—
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 | 3,101 | 3,119 | 3,064 | 3,105 | +21 | +0.68% | 23,788,700 | — | yahoo |
| 2026/10/22 | 3,069 | 3,116 | 3,067 | 3,084 | -10 | -0.32% | 16,992,800 | — | jpx |
| 2026/10/21 | 3,149 | 3,149 | 3,062 | 3,094 | -8 | -0.26% | 19,532,800 | — | jpx |
| 2026/10/20 | 3,087 | 3,112 | 3,075 | 3,102 | 0 | 0.00% | 15,718,300 | — | jpx |
| 2026/10/19 | 3,087 | 3,103 | 3,054 | 3,102 | +8 | +0.26% | 19,008,500 | — | jpx |
| 2026/10/16 | 3,051 | 3,096 | 3,047 | 3,094 | +65 | +2.15% | 25,007,500 | — | jpx |
| 2026/10/15 | 2,987 | 3,046 | 2,975 | 3,029 | +18 | +0.60% | 32,262,800 | — | jpx-derived-previous-day |
| 2026/10/14 | 2,988 | 3,022 | 2,972.50 | 3,011 | +27 | +0.90% | 19,149,000 | — | yahoo |
| 2026/10/13 | 2,930 | 2,984 | 2,916.50 | 2,984 | +73.50 | +2.53% | 25,048,800 | — | yahoo |
| 2026/10/09 | 2,936 | 2,936.50 | 2,891 | 2,910.50 | +8.50 | +0.29% | 17,845,800 | — | yahoo |
| 2026/10/08 | 2,900 | 2,923 | 2,889 | 2,902 | +1.50 | +0.05% | 21,975,200 | — | yahoo |
| 2026/10/07 | 2,930.50 | 2,944.50 | 2,900.50 | 2,900.50 | -30 | -1.02% | 21,035,200 | — | yahoo |
| 2026/10/06 | 2,920 | 2,937.50 | 2,904 | 2,930.50 | +37 | +1.28% | 19,613,500 | — | yahoo |
| 2026/10/05 | 2,873.50 | 2,900 | 2,867.50 | 2,893.50 | +37 | +1.30% | 23,901,000 | — | yahoo |
| 2026/10/02 | 2,884 | 2,890 | 2,853 | 2,856.50 | -68.50 | -2.34% | 30,938,400 | — | yahoo |
| 2026/10/01 | 2,900 | 2,942.50 | 2,894.50 | 2,925 | +5 | +0.17% | 26,937,700 | — | yahoo |
| 2026/09/30 | 2,906 | 2,931.50 | 2,878 | 2,920 | +38.50 | +1.34% | 29,166,700 | — | yahoo |
| 2026/09/29 | 2,925 | 2,925.50 | 2,881 | 2,881.50 | -105 | -3.52% | 34,117,700 | — | yahoo |
| 2026/09/28 | 3,003 | 3,024 | 2,986.50 | 2,986.50 | -3 | -0.10% | 26,063,800 | — | yahoo |
| 2026/09/25 | 2,990 | 3,003 | 2,979 | 2,989.50 | +20.50 | +0.69% | 21,084,000 | — | yahoo |
| 2026/09/24 | 3,002 | 3,019 | 2,964 | 2,969 | -56 | -1.85% | 33,817,300 | — | yahoo |
| 2026/09/18 | 3,043 | 3,051 | 2,999 | 3,025 | -9 | -0.30% | 46,568,200 | — | yahoo |
| 2026/09/17 | 3,016 | 3,042 | 3,011 | 3,034 | +18 | +0.60% | 20,929,600 | — | yahoo |
| 2026/09/16 | 3,043 | 3,068 | 3,016 | 3,016 | -5 | -0.17% | 17,508,600 | — | yahoo |
| 2026/09/15 | 3,025 | 3,042 | 3,010 | 3,021 | -4 | -0.13% | 19,958,900 | — | yahoo |
| 2026/09/14 | 3,026 | 3,056 | 3,014 | 3,025 | -6 | -0.20% | 22,994,300 | — | yahoo |
| 2026/09/11 | 2,950.50 | 3,040 | 2,950 | 3,031 | +37 | +1.24% | 27,282,400 | — | yahoo |
| 2026/09/10 | 2,960 | 2,994 | 2,945 | 2,994 | +23 | +0.77% | 18,691,400 | — | yahoo |
| 2026/09/09 | 2,950 | 2,995.50 | 2,939.50 | 2,971 | +2.50 | +0.08% | 24,802,100 | — | yahoo |
| 2026/09/08 | 3,040 | 3,040 | 2,968.50 | 2,968.50 | -127.50 | -4.12% | 30,560,900 | — | yahoo |
| 2026/09/07 | 3,110 | 3,120 | 3,088 | 3,096 | +15 | +0.49% | 12,938,800 | — | yahoo |
| 2026/09/04 | 3,126 | 3,142 | 3,081 | 3,081 | -36 | -1.15% | 21,768,900 | — | yahoo |
| 2026/09/03 | 3,162 | 3,182 | 3,117 | 3,117 | -16 | -0.51% | 22,107,500 | — | yahoo |
| 2026/09/02 | 3,158 | 3,190 | 3,121 | 3,133 | -110 | -3.39% | 26,793,300 | — | yahoo |
| 2026/09/01 | 3,150 | 3,269 | 3,145 | 3,243 | +87 | +2.76% | 28,612,900 | — | yahoo |
| 2026/08/31 | 3,120 | 3,188 | 3,116 | 3,156 | +40 | +1.28% | 33,832,100 | — | yahoo |
| 2026/08/28 | 3,090 | 3,145 | 3,081 | 3,116 | +39 | +1.27% | 24,831,800 | — | yahoo |
| 2026/08/27 | 3,104 | 3,120 | 3,064 | 3,077 | +7 | +0.23% | 18,488,000 | — | yahoo |
| 2026/08/26 | 3,071 | 3,104 | 3,066 | 3,070 | -12 | -0.39% | 18,377,900 | — | yahoo |
| 2026/08/25 | 3,095 | 3,120 | 3,073 | 3,082 | -43 | -1.38% | 18,602,900 | — | yahoo |
| 2026/08/24 | 3,132 | 3,141 | 3,077 | 3,125 | -7 | -0.22% | 19,283,900 | — | yahoo |
| 2026/08/21 | 3,066 | 3,132 | 3,056 | 3,132 | +66 | +2.15% | 25,924,500 | — | yahoo |
| 2026/08/20 | 3,000 | 3,078 | 3,000 | 3,066 | +125 | +4.25% | 30,687,200 | — | yahoo |
| 2026/08/19 | 3,023 | 3,024 | 2,927 | 2,941 | -81 | -2.68% | 26,717,600 | — | yahoo |
| 2026/08/18 | 3,006 | 3,027 | 2,989 | 3,022 | +9 | +0.30% | 17,285,000 | — | yahoo |
| 2026/08/17 | 3,043 | 3,052 | 3,007 | 3,013 | -7 | -0.23% | 15,465,900 | — | yahoo |
| 2026/08/14 | 2,985 | 3,027 | 2,968.50 | 3,020 | +35 | +1.17% | 22,125,700 | — | yahoo |
| 2026/08/13 | 3,010 | 3,020 | 2,968 | 2,985 | -14.50 | -0.48% | 21,779,600 | — | yahoo |
| 2026/08/12 | 3,010 | 3,027 | 2,981 | 2,999.50 | +18.50 | +0.62% | 23,418,400 | — | yahoo |
| 2026/08/10 | 2,989.50 | 2,989.50 | 2,939.50 | 2,981 | +1 | +0.03% | 23,489,400 | — | yahoo |
| 2026/08/07 | 2,995 | 3,022 | 2,964.50 | 2,980 | -3.50 | -0.12% | 24,563,900 | — | yahoo |
| 2026/08/06 | 2,930 | 2,993.50 | 2,918 | 2,983.50 | +69 | +2.37% | 31,969,900 | — | yahoo |
| 2026/08/05 | 2,903 | 2,924.50 | 2,869.50 | 2,914.50 | -4 | -0.14% | 48,003,400 | — | yahoo |
| 2026/08/04 | 2,948 | 3,028 | 2,871 | 2,918.50 | -45 | -1.52% | 70,011,500 | — | yahoo |
| 2026/08/03 | 2,999 | 2,999 | 2,885.50 | 2,963.50 | -103.50 | -3.37% | 43,659,400 | — | yahoo |
| 2026/07/31 | 3,032 | 3,119 | 3,021 | 3,067 | -59 | -1.89% | 37,342,500 | — | yahoo |
| 2026/07/30 | 3,181 | 3,192 | 3,106 | 3,126 | -98 | -3.04% | 102,087,800 | — | yahoo |
| 2026/07/29 | 3,085 | 3,233 | 3,059 | 3,224 | +216 | +7.18% | 61,406,300 | — | yahoo |
| 2026/07/28 | 2,972.50 | 3,015 | 2,934.50 | 3,008 | +42.50 | +1.43% | 30,618,100 | — | yahoo |
| 2026/07/27 | 2,921 | 2,973 | 2,915 | 2,965.50 | +68.50 | +2.36% | 26,894,200 | — | yahoo |
| 2026/07/24 | 2,920 | 2,923 | 2,877.50 | 2,897 | -53 | -1.80% | 23,007,200 | — | yahoo |
| 2026/07/23 | 2,938 | 2,950 | 2,913.50 | 2,950 | +11 | +0.37% | 24,503,500 | — | yahoo |
| 2026/07/22 | 2,921.50 | 2,951 | 2,897.50 | 2,939 | -5.50 | -0.19% | 24,733,500 | — | yahoo |
| 2026/07/21 | 2,900 | 2,972 | 2,893.50 | 2,944.50 | +45 | +1.55% | 31,065,300 | — | yahoo |
| 2026/07/17 | 2,865.50 | 2,913.50 | 2,857 | 2,899.50 | -9.50 | -0.33% | 35,779,500 | — | yahoo |
| 2026/07/16 | 2,876 | 2,935.50 | 2,858.50 | 2,909 | +33.50 | +1.17% | 29,732,200 | — | yahoo |
| 2026/07/15 | 2,857 | 2,875.50 | 2,837 | 2,875.50 | +36.50 | +1.29% | 21,157,100 | — | yahoo |
| 2026/07/14 | 2,832 | 2,853 | 2,815.50 | 2,839 | +33 | +1.18% | 20,459,300 | — | yahoo |
| 2026/07/13 | 2,844 | 2,847 | 2,794 | 2,806 | -17 | -0.60% | 19,932,600 | — | yahoo |
| 2026/07/10 | 2,863.50 | 2,864.50 | 2,817.50 | 2,823 | -1 | -0.04% | 26,668,000 | — | yahoo |
| 2026/07/09 | 2,854 | 2,865 | 2,817 | 2,824 | -65 | -2.25% | 24,949,800 | — | yahoo |
| 2026/07/08 | 2,926 | 2,942 | 2,884 | 2,889 | -57 | -1.93% | 28,465,700 | — | yahoo |
| 2026/07/07 | 2,950 | 2,980 | 2,925 | 2,946 | +23 | +0.79% | 36,408,300 | — | yahoo |
| 2026/07/06 | 2,855 | 2,923 | 2,839 | 2,923 | +95 | +3.36% | 26,728,000 | — | yahoo |
| 2026/07/03 | 2,839 | 2,856.50 | 2,813 | 2,828 | +35 | +1.25% | 23,428,700 | — | yahoo |
| 2026/07/02 | 2,759 | 2,839 | 2,750 | 2,793 | +68.50 | +2.51% | 30,358,500 | — | yahoo |
| 2026/07/01 | 2,765 | 2,771.50 | 2,715 | 2,724.50 | -0.50 | -0.02% | 21,882,700 | — | yahoo |
| 2026/06/30 | 2,775 | 2,782.50 | 2,708 | 2,725 | -47 | -1.70% | 32,958,300 | — | yahoo |
| 2026/06/29 | 2,805 | 2,805 | 2,745 | 2,772 | +4 | +0.14% | 31,780,500 | — | yahoo |
| 2026/06/26 | 2,714 | 2,768 | 2,696.50 | 2,768 | +67.50 | +2.50% | 32,537,200 | — | yahoo |
| 2026/06/25 | 2,700 | 2,713.50 | 2,689 | 2,700.50 | +14.50 | +0.54% | 20,706,600 | — | yahoo |
| 2026/06/24 | 2,731 | 2,731 | 2,686 | 2,686 | -20 | -0.74% | 25,725,300 | — | yahoo |
| 2026/06/23 | 2,745 | 2,748 | 2,706 | 2,706 | -35.50 | -1.29% | 22,693,000 | — | yahoo |
| 2026/06/22 | 2,770 | 2,802 | 2,741.50 | 2,741.50 | -35 | -1.26% | 22,063,700 | — | yahoo |
| 2026/06/19 | 2,785 | 2,793 | 2,755 | 2,776.50 | -17 | -0.61% | 28,789,700 | — | yahoo |
| 2026/06/18 | 2,800 | 2,807 | 2,774.50 | 2,793.50 | -16.50 | -0.59% | 27,620,900 | — | yahoo |
| 2026/06/17 | 2,862.50 | 2,863.50 | 2,803.50 | 2,810 | -37.50 | -1.32% | 26,726,100 | — | yahoo |
| 2026/06/16 | 2,867 | 2,894 | 2,826.50 | 2,847.50 | -55 | -1.89% | 20,615,100 | — | yahoo |
| 2026/06/15 | 2,836.50 | 2,934.50 | 2,830 | 2,902.50 | +127 | +4.58% | 29,688,600 | — | yahoo |
| 2026/06/12 | 2,792 | 2,798.50 | 2,756.50 | 2,775.50 | +28 | +1.02% | 29,442,600 | — | yahoo |
| 2026/06/11 | 2,768 | 2,782.50 | 2,718.50 | 2,747.50 | -66.50 | -2.36% | 27,541,100 | — | yahoo |
| 2026/06/10 | 2,837 | 2,840.50 | 2,787.50 | 2,814 | -16 | -0.57% | 25,839,700 | — | yahoo |
| 2026/06/09 | 2,850 | 2,873 | 2,821.50 | 2,830 | +7.50 | +0.27% | 22,825,800 | — | yahoo |
| 2026/06/08 | 2,817 | 2,862 | 2,795.50 | 2,822.50 | -27.50 | -0.96% | 30,734,900 | — | yahoo |
| 2026/06/05 | 2,872 | 2,885.50 | 2,837 | 2,850 | +11.50 | +0.41% | 18,955,400 | — | yahoo |
| 2026/06/04 | 2,875 | 2,879.50 | 2,835 | 2,838.50 | -42.50 | -1.48% | 19,751,600 | — | yahoo |
| 2026/06/03 | 2,840 | 2,920 | 2,833 | 2,881 | +37 | +1.30% | 27,875,500 | — | yahoo |
| 2026/06/02 | 2,849.50 | 2,863.50 | 2,805 | 2,844 | -61.50 | -2.12% | 37,933,000 | — | yahoo |
| 2026/06/01 | 3,006 | 3,009 | 2,891 | 2,905.50 | -136.50 | -4.49% | 37,687,200 | — | yahoo |
| 2026/05/29 | 3,022 | 3,082 | 3,022 | 3,042 | +12 | +0.40% | 39,820,000 | — | yahoo |
| 2026/05/28 | 3,039 | 3,072 | 3,023 | 3,030 | +22 | +0.73% | 25,312,200 | — | yahoo |
| 2026/05/27 | 3,016 | 3,039 | 2,998.50 | 3,008 | -14 | -0.46% | 17,980,500 | — | yahoo |
| 2026/05/26 | 3,028 | 3,030 | 2,990 | 3,022 | -4 | -0.13% | 16,349,400 | — | yahoo |
| 2026/05/25 | 3,051 | 3,108 | 3,006 | 3,026 | +39 | +1.31% | 22,249,700 | — | yahoo |
| 2026/05/22 | 3,020 | 3,022 | 2,975.50 | 2,987 | +9 | +0.30% | 16,498,800 | — | yahoo |
| 2026/05/21 | 2,964.50 | 3,027 | 2,961 | 2,978 | +36 | +1.22% | 21,798,100 | — | yahoo |
| 2026/05/20 | 3,003 | 3,027 | 2,942 | 2,942 | -15 | -0.51% | 26,030,500 | — | yahoo |
| 2026/05/19 | 2,955 | 2,979 | 2,931 | 2,957 | +2.50 | +0.08% | 23,002,200 | — | yahoo |
| 2026/05/18 | 2,990 | 3,013 | 2,940 | 2,954.50 | -130.50 | -4.23% | 30,946,400 | — | yahoo |
| 2026/05/15 | 3,017 | 3,086 | 2,987.50 | 3,085 | +77 | +2.56% | 43,178,700 | — | yahoo |
| 2026/05/14 | 2,944 | 3,010 | 2,943 | 3,008 | +68.50 | +2.33% | 31,564,100 | — | yahoo |
| 2026/05/13 | 2,884.50 | 2,945 | 2,879 | 2,939.50 | +96.50 | +3.39% | 29,534,100 | — | yahoo |
| 2026/05/12 | 2,831 | 2,886.50 | 2,820 | 2,843 | -27 | -0.94% | 29,055,900 | — | yahoo |
| 2026/05/11 | 2,800 | 2,888 | 2,798 | 2,870 | -43 | -1.48% | 43,038,000 | — | yahoo |
| 2026/05/08 | 3,020 | 3,088 | 2,874 | 2,913 | -65 | -2.18% | 75,083,900 | — | yahoo |
| 2026/05/07 | 3,017 | 3,047 | 2,978 | 2,978 | -22 | -0.73% | 37,816,000 | — | yahoo |
| 2026/05/01 | 3,000 | 3,022 | 2,971 | 3,000 | -23 | -0.76% | 21,904,100 | — | yahoo |
| 2026/04/30 | 3,062 | 3,071 | 2,997 | 3,023 | -89 | -2.86% | 32,130,400 | — | yahoo |
| 2026/04/28 | 3,131 | 3,135 | 3,079 | 3,112 | +45 | +1.47% | 21,920,800 | — | yahoo |
| 2026/04/27 | 3,065 | 3,101 | 3,057 | 3,067 | 0 | 0.00% | 19,390,900 | — | yahoo |
| 2026/04/24 | 3,122 | 3,133 | 3,062 | 3,067 | -56 | -1.79% | 22,659,400 | — | yahoo |
| 2026/04/23 | 3,191 | 3,205 | 3,111 | 3,123 | -68 | -2.13% | 23,206,300 | — | yahoo |
| 2026/04/22 | 3,220 | 3,235 | 3,191 | 3,191 | -89 | -2.71% | 20,463,800 | — | yahoo |
| 2026/04/21 | 3,345 | 3,356 | 3,280 | 3,280 | -110 | -3.24% | 19,345,300 | — | yahoo |
| 2026/04/20 | 3,413 | 3,413 | 3,380 | 3,390 | +47 | +1.41% | 14,589,600 | — | yahoo |
| 2026/04/17 | 3,400 | 3,400 | 3,343 | 3,343 | -49 | -1.44% | 14,251,500 | — | yahoo |
| 2026/04/16 | 3,416 | 3,468 | 3,392 | 3,392 | +11 | +0.33% | 20,154,600 | — | yahoo |
| 2026/04/15 | 3,355 | 3,386 | 3,344 | 3,381 | +55 | +1.65% | 20,317,000 | — | yahoo |
| 2026/04/14 | 3,355 | 3,355 | 3,288 | 3,326 | +7 | +0.21% | 15,920,200 | — | yahoo |
| 2026/04/13 | 3,295 | 3,337 | 3,280 | 3,319 | 0 | 0.00% | 14,353,200 | — | yahoo |
| 2026/04/10 | 3,345 | 3,363 | 3,295 | 3,319 | -12 | -0.36% | 16,930,900 | — | yahoo |
| 2026/04/09 | 3,398 | 3,399 | 3,318 | 3,331 | -53 | -1.57% | 20,191,400 | — | yahoo |
| 2026/04/08 | 3,392 | 3,418 | 3,333 | 3,384 | +132 | +4.06% | 27,222,600 | — | yahoo |
| 2026/04/07 | 3,235 | 3,264 | 3,224 | 3,252 | +5 | +0.15% | 14,215,500 | — | yahoo |
| 2026/04/06 | 3,255 | 3,297 | 3,244 | 3,247 | -8 | -0.25% | 11,430,400 | — | yahoo |
| 2026/04/03 | 3,277 | 3,316 | 3,255 | 3,255 | -7 | -0.21% | 11,056,900 | — | yahoo |
| 2026/04/02 | 3,365 | 3,384 | 3,251 | 3,262 | -49 | -1.48% | 21,711,400 | — | yahoo |
| 2026/04/01 | 3,280 | 3,311 | 3,253 | 3,311 | +149 | +4.71% | 25,388,600 | — | yahoo |
| 2026/03/31 | 3,200 | 3,252 | 3,162 | 3,162 | -62 | -1.92% | 26,872,400 | — | yahoo |
| 2026/03/30 | 3,204 | 3,237 | 3,168 | 3,224 | -184 | -5.40% | 30,941,700 | — | yahoo |
| 2026/03/27 | 3,355 | 3,434 | 3,346 | 3,408 | +20 | +0.59% | 28,198,100 | — | yahoo |
| 2026/03/26 | 3,383 | 3,388 | 3,348 | 3,388 | +50 | +1.50% | 16,107,200 | — | yahoo |
| 2026/03/25 | 3,389 | 3,420 | 3,328 | 3,338 | +67 | +2.05% | 18,556,700 | — | yahoo |
| 2026/03/24 | 3,321 | 3,336 | 3,258 | 3,271 | +20 | +0.62% | 16,565,700 | — | yahoo |
| 2026/03/23 | 3,278 | 3,280 | 3,190 | 3,251 | -74 | -2.23% | 22,909,400 | — | yahoo |
| 2026/03/19 | 3,360 | 3,374 | 3,316 | 3,325 | -79 | -2.32% | 23,090,100 | — | yahoo |
| 2026/03/18 | 3,359 | 3,424 | 3,359 | 3,404 | +25 | +0.74% | 15,583,800 | — | yahoo |
| 2026/03/17 | 3,377 | 3,394 | 3,357 | 3,379 | +41 | +1.23% | 11,542,500 | — | yahoo |
| 2026/03/16 | 3,370 | 3,380 | 3,328 | 3,338 | -32 | -0.95% | 18,079,900 | — | yahoo |
| 2026/03/13 | 3,360 | 3,432 | 3,360 | 3,370 | -97 | -2.80% | 22,705,700 | — | yahoo |
| 2026/03/12 | 3,510 | 3,511 | 3,417 | 3,467 | -43 | -1.23% | 19,335,000 | — | yahoo |
| 2026/03/11 | 3,501 | 3,569 | 3,500 | 3,510 | +37 | +1.07% | 15,207,900 | — | yahoo |
| 2026/03/10 | 3,463 | 3,517 | 3,432 | 3,473 | +80 | +2.36% | 22,222,100 | — | yahoo |
| 2026/03/09 | 3,299 | 3,423 | 3,295 | 3,393 | -122 | -3.47% | 28,223,800 | — | yahoo |
| 2026/03/06 | 3,490 | 3,543 | 3,470 | 3,515 | +34 | +0.98% | 20,575,900 | — | yahoo |
| 2026/03/05 | 3,600 | 3,635 | 3,481 | 3,481 | -39 | -1.11% | 31,699,400 | — | yahoo |
| 2026/03/04 | 3,660 | 3,669 | 3,497 | 3,520 | -182 | -4.92% | 34,266,800 | — | yahoo |
| 2026/03/03 | 3,800 | 3,801 | 3,673 | 3,702 | -242 | -6.14% | 50,592,000 | — | yahoo |
| 2026/03/02 | 3,685 | 3,957 | 3,652 | 3,944 | +119 | +3.11% | 44,611,800 | — | yahoo |
| 2026/02/27 | 3,740 | 3,825 | 3,716 | 3,825 | +49 | +1.30% | 28,621,000 | — | yahoo |
| 2026/02/26 | 3,780 | 3,821 | 3,755 | 3,776 | +56 | +1.51% | 24,605,000 | — | yahoo |
| 2026/02/25 | 3,697 | 3,753 | 3,680 | 3,720 | +64 | +1.75% | 24,220,000 | — | yahoo |
| 2026/02/24 | 3,676 | 3,682 | 3,621 | 3,656 | +21 | +0.58% | 20,855,600 | — | yahoo |
| 2026/02/20 | 3,710 | 3,715 | 3,605 | 3,635 | -139 | -3.68% | 24,781,700 | — | yahoo |
| 2026/02/19 | 3,730 | 3,786 | 3,710 | 3,774 | +44 | +1.18% | 15,842,100 | — | yahoo |
| 2026/02/18 | 3,758 | 3,769 | 3,719 | 3,730 | +17 | +0.46% | 15,050,800 | — | yahoo |
| 2026/02/17 | 3,682 | 3,724 | 3,667 | 3,713 | +47 | +1.28% | 13,395,200 | — | yahoo |
| 2026/02/16 | 3,759 | 3,760 | 3,656 | 3,666 | -108 | -2.86% | 18,417,600 | — | yahoo |
| 2026/02/13 | 3,760 | 3,787 | 3,716 | 3,774 | +69 | +1.86% | 32,482,400 | — | yahoo |
| 2026/02/12 | 3,682 | 3,707 | 3,630 | 3,705 | -9 | -0.24% | 27,029,000 | — | yahoo |
| 2026/02/10 | 3,727 | 3,759 | 3,687 | 3,714 | -15 | -0.40% | 27,155,000 | — | yahoo |
| 2026/02/09 | 3,999 | 4,000 | 3,729 | 3,729 | -51 | -1.35% | 40,235,900 | — | yahoo |
| 2026/02/06 | 3,669 | 3,793 | 3,637 | 3,780 | +74 | +2.00% | 42,812,900 | — | yahoo |
| 2026/02/05 | 3,800 | 3,813 | 3,694 | 3,706 | -19 | -0.51% | 32,411,800 | — | yahoo |
| 2026/02/04 | 3,656 | 3,743 | 3,629 | 3,725 | +131 | +3.64% | 28,520,900 | — | yahoo |
| 2026/02/03 | 3,621 | 3,622 | 3,573 | 3,594 | +59 | +1.67% | 20,936,000 | — | yahoo |
| 2026/02/02 | 3,600 | 3,627 | 3,516 | 3,535 | +31 | +0.88% | 22,997,000 | — | yahoo |
| 2026/01/30 | 3,456 | 3,530 | 3,452 | 3,504 | +56 | +1.62% | 23,842,000 | — | yahoo |
| 2026/01/29 | 3,369 | 3,470 | 3,346 | 3,448 | +101 | +3.02% | 24,456,700 | — | yahoo |
| 2026/01/28 | 3,368 | 3,381 | 3,341 | 3,347 | -112 | -3.24% | 23,115,000 | — | yahoo |
| 2026/01/27 | 3,496 | 3,498 | 3,436 | 3,459 | -18 | -0.52% | 18,214,200 | — | yahoo |
| 2026/01/26 | 3,500 | 3,521 | 3,460 | 3,477 | -147 | -4.06% | 28,379,900 | — | yahoo |
| 2026/01/23 | 3,635 | 3,651 | 3,587 | 3,624 | +40 | +1.12% | 21,187,900 | — | yahoo |
| 2026/01/22 | 3,630 | 3,639 | 3,570 | 3,584 | +32 | +0.90% | 17,423,300 | — | yahoo |
| 2026/01/21 | 3,506 | 3,559 | 3,491 | 3,552 | +11 | +0.31% | 16,952,900 | — | yahoo |
| 2026/01/20 | 3,590 | 3,594 | 3,528 | 3,541 | -82 | -2.26% | 20,386,000 | — | yahoo |
| 2026/01/19 | 3,600 | 3,623 | 3,565 | 3,623 | -47 | -1.28% | 17,580,700 | — | yahoo |
| 2026/01/16 | 3,675 | 3,742 | 3,660 | 3,670 | -44 | -1.18% | 20,254,500 | — | yahoo |
| 2026/01/15 | 3,639 | 3,764 | 3,635 | 3,714 | +92 | +2.54% | 35,684,100 | — | yahoo |
| 2026/01/14 | 3,620 | 3,645 | 3,562 | 3,622 | -19 | -0.52% | 26,474,500 | — | yahoo |
| 2026/01/13 | 3,500 | 3,641 | 3,499 | 3,641 | +253 | +7.47% | 50,179,500 | — | yahoo |
| 2026/01/09 | 3,322 | 3,404 | 3,321 | 3,388 | +94 | +2.85% | 24,104,300 | — | yahoo |
| 2026/01/08 | 3,301 | 3,328 | 3,286 | 3,294 | -41 | -1.23% | 18,107,700 | — | yahoo |
| 2026/01/07 | 3,350 | 3,360 | 3,326 | 3,335 | -94 | -2.74% | 21,592,100 | — | yahoo |
| 2026/01/06 | 3,488 | 3,504 | 3,423 | 3,429 | +30 | +0.88% | 21,996,200 | — | yahoo |
| 2026/01/05 | 3,411 | 3,455 | 3,397 | 3,399 | +43 | +1.28% | 18,505,900 | — | yahoo |
| 2025/12/30 | 3,370 | 3,387 | 3,353 | 3,356 | -8 | -0.24% | 12,175,900 | — | yahoo |
| 2025/12/29 | 3,386 | 3,386 | 3,352 | 3,364 | -16 | -0.47% | 12,099,700 | — | yahoo |
| 2025/12/26 | 3,377 | 3,397 | 3,369 | 3,380 | +6 | +0.18% | 10,705,500 | — | yahoo |
| 2025/12/25 | 3,377 | 3,383 | 3,358 | 3,374 | +21 | +0.63% | 7,132,300 | — | yahoo |
| 2025/12/24 | 3,418 | 3,420 | 3,353 | 3,353 | -62 | -1.82% | 12,845,800 | — | yahoo |
| 2025/12/23 | 3,479 | 3,479 | 3,410 | 3,415 | -40 | -1.16% | 17,000,600 | — | yahoo |
| 2025/12/22 | 3,494 | 3,495 | 3,437 | 3,455 | +31 | +0.91% | 17,099,900 | — | yahoo |
| 2025/12/19 | 3,389 | 3,439 | 3,388 | 3,424 | +61 | +1.81% | 37,972,600 | — | yahoo |
| 2025/12/18 | 3,350 | 3,384 | 3,342 | 3,363 | +14 | +0.42% | 19,193,200 | — | yahoo |
| 2025/12/17 | 3,346 | 3,356 | 3,312 | 3,349 | +19 | +0.57% | 20,872,500 | — | yahoo |
| 2025/12/16 | 3,380 | 3,394 | 3,329 | 3,330 | -20 | -0.60% | 28,736,000 | — | yahoo |
| 2025/12/15 | 3,243 | 3,358 | 3,242 | 3,350 | +90 | +2.76% | 31,427,000 | — | yahoo |
| 2025/12/12 | 3,191 | 3,272 | 3,168 | 3,260 | +150 | +4.82% | 42,664,200 | — | yahoo |
| 2025/12/11 | 3,148 | 3,160 | 3,099 | 3,110 | -6 | -0.19% | 14,242,200 | — | yahoo |
| 2025/12/10 | 3,089 | 3,137 | 3,076 | 3,116 | +50 | +1.63% | 20,327,700 | — | yahoo |
| 2025/12/09 | 3,076 | 3,083 | 3,044 | 3,066 | +6 | +0.20% | 15,163,400 | — | yahoo |
| 2025/12/08 | 3,050 | 3,060 | 3,021 | 3,060 | +28 | +0.92% | 15,596,600 | — | yahoo |
| 2025/12/05 | 3,053 | 3,067 | 3,016 | 3,032 | -71 | -2.29% | 21,707,900 | — | yahoo |
| 2025/12/04 | 3,028 | 3,107 | 3,004 | 3,103 | +98 | +3.26% | 21,589,300 | — | yahoo |
| 2025/12/03 | 3,030 | 3,040 | 2,994 | 3,005 | -40 | -1.31% | 16,544,800 | — | yahoo |
| 2025/12/02 | 3,085 | 3,090 | 3,042 | 3,045 | -37 | -1.20% | 17,880,100 | — | yahoo |
| 2025/12/01 | 3,132 | 3,133 | 3,075 | 3,082 | -51 | -1.63% | 13,231,700 | — | yahoo |
| 2025/11/28 | 3,140 | 3,140 | 3,119 | 3,133 | -5 | -0.16% | 13,070,100 | — | yahoo |
| 2025/11/27 | 3,155 | 3,165 | 3,128 | 3,138 | -3 | -0.10% | 11,108,400 | — | yahoo |
| 2025/11/26 | 3,129 | 3,158 | 3,090 | 3,141 | +64 | +2.08% | 20,618,800 | — | yahoo |
| 2025/11/25 | 3,150 | 3,150 | 3,070 | 3,077 | -20 | -0.65% | 17,998,000 | — | yahoo |
| 2025/11/21 | 3,035 | 3,120 | 3,028 | 3,097 | +53 | +1.74% | 31,305,500 | — | yahoo |
| 2025/11/20 | 3,095 | 3,103 | 3,044 | 3,044 | +7 | +0.23% | 17,872,000 | — | yahoo |
| 2025/11/19 | 3,074 | 3,075 | 3,019 | 3,037 | +8 | +0.26% | 15,126,800 | — | yahoo |
| 2025/11/18 | 3,106 | 3,114 | 3,028 | 3,029 | -90 | -2.89% | 21,663,600 | — | yahoo |
| 2025/11/17 | 3,150 | 3,164 | 3,114 | 3,119 | -61 | -1.92% | 15,668,000 | — | yahoo |
| 2025/11/14 | 3,155 | 3,180 | 3,134 | 3,180 | -18 | -0.56% | 17,302,600 | — | yahoo |
| 2025/11/13 | 3,200 | 3,215 | 3,180 | 3,198 | +8 | +0.25% | 16,407,400 | — | yahoo |
| 2025/11/12 | 3,176 | 3,214 | 3,175 | 3,190 | +43 | +1.37% | 20,882,100 | — | yahoo |
| 2025/11/11 | 3,148 | 3,177 | 3,129 | 3,147 | +16 | +0.51% | 17,570,500 | — | yahoo |
| 2025/11/10 | 3,133 | 3,134 | 3,090 | 3,131 | +13 | +0.42% | 19,709,600 | — | yahoo |
| 2025/11/07 | 3,090 | 3,128 | 3,077 | 3,118 | -21 | -0.67% | 17,774,800 | — | yahoo |
| 2025/11/06 | 3,110 | 3,182 | 3,054 | 3,139 | +99 | +3.26% | 32,756,900 | — | yahoo |
| 2025/11/05 | 3,150 | 3,151 | 2,996 | 3,040 | -115 | -3.65% | 56,932,600 | — | yahoo |
| 2025/11/04 | 3,150 | 3,205 | 3,120 | 3,155 | +17 | +0.54% | 26,958,800 | — | yahoo |
| 2025/10/31 | 3,190 | 3,198 | 3,121 | 3,138 | -47 | -1.48% | 25,906,600 | — | yahoo |
| 2025/10/30 | 3,148 | 3,190 | 3,125 | 3,185 | +39 | +1.24% | 23,926,200 | — | yahoo |
| 2025/10/29 | 3,176 | 3,182 | 3,124 | 3,146 | -25 | -0.79% | 20,640,200 | — | yahoo |
| 2025/10/28 | 3,220 | 3,221 | 3,167 | 3,171 | -47 | -1.46% | 19,805,700 | — | yahoo |
| 2025/10/27 | 3,170 | 3,218 | 3,165 | 3,218 | +91 | +2.91% | 24,626,500 | — | yahoo |
| 2025/10/24 | 3,110 | 3,136 | 3,090 | 3,127 | +36 | +1.16% | 18,839,800 | — | yahoo |
| 2025/10/23 | 3,100 | 3,112 | 3,057 | 3,091 | -13 | -0.42% | 18,085,400 | — | yahoo |
| 2025/10/22 | 3,075 | 3,162 | 3,074 | 3,104 | +99 | +3.29% | 49,951,100 | — | yahoo |
| 2025/10/21 | 3,017 | 3,021 | 2,988 | 3,005 | +2 | +0.07% | 16,336,700 | — | yahoo |
| 2025/10/20 | 2,988.50 | 3,003 | 2,971 | 3,003 | +69.50 | +2.37% | 20,574,600 | — | yahoo |
| 2025/10/17 | 2,920 | 2,960.50 | 2,920 | 2,933.50 | -21 | -0.71% | 14,316,900 | — | yahoo |
| 2025/10/16 | 2,964 | 2,979.50 | 2,937.50 | 2,954.50 | +41 | +1.41% | 19,598,500 | — | yahoo |
| 2025/10/15 | 2,898 | 2,919.50 | 2,888.50 | 2,913.50 | +42 | +1.46% | 18,470,700 | — | yahoo |
| 2025/10/14 | 2,848.50 | 2,898 | 2,831.50 | 2,871.50 | -27 | -0.93% | 24,550,500 | — | yahoo |
| 2025/10/10 | 2,926.50 | 2,939.50 | 2,891 | 2,898.50 | -49 | -1.66% | 25,255,700 | — | yahoo |
| 2025/10/09 | 3,000 | 3,002 | 2,935 | 2,947.50 | -61.50 | -2.04% | 28,589,800 | — | yahoo |
| 2025/10/08 | 3,050 | 3,075 | 3,000 | 3,009 | -14 | -0.46% | 31,036,900 | — | yahoo |
| 2025/10/07 | 3,000 | 3,035 | 2,997.50 | 3,023 | +49 | +1.65% | 31,197,700 | — | yahoo |
| 2025/10/06 | 3,010 | 3,022 | 2,963.50 | 2,974 | +134.50 | +4.74% | 45,597,700 | — | yahoo |
| 2025/10/03 | 2,806 | 2,840 | 2,794 | 2,839.50 | +34.50 | +1.23% | 14,005,700 | — | yahoo |
| 2025/10/02 | 2,798 | 2,832 | 2,787 | 2,805 | -16.50 | -0.58% | 22,099,300 | — | yahoo |
| 2025/10/01 | 2,826.50 | 2,833 | 2,791 | 2,821.50 | -28 | -0.98% | 26,571,700 | — | yahoo |
| 2025/09/30 | 2,860 | 2,860 | 2,821.50 | 2,849.50 | -20.50 | -0.71% | 22,116,900 | — | yahoo |
| 2025/09/29 | 2,920 | 2,924 | 2,863.50 | 2,870 | -99.50 | -3.35% | 24,786,300 | — | yahoo |
| 2025/09/26 | 2,978 | 2,999.50 | 2,958 | 2,969.50 | +8 | +0.27% | 32,053,900 | — | yahoo |
| 2025/09/25 | 2,955 | 2,966 | 2,935 | 2,961.50 | +32 | +1.09% | 19,580,500 | — | yahoo |
| 2025/09/24 | 2,955 | 2,956 | 2,921 | 2,929.50 | -34.50 | -1.16% | 21,777,500 | — | yahoo |
| 2025/09/22 | 2,923 | 2,974.50 | 2,920 | 2,964 | +41 | +1.40% | 18,457,400 | — | yahoo |
| 2025/09/19 | 2,957.50 | 2,985 | 2,917.50 | 2,923 | -17.50 | -0.60% | 39,502,900 | — | yahoo |
| 2025/09/18 | 2,966.50 | 2,972 | 2,928 | 2,940.50 | -10 | -0.34% | 20,542,800 | — | yahoo |
| 2025/09/17 | 2,930 | 2,954.50 | 2,919 | 2,950.50 | +16 | +0.55% | 18,883,400 | — | yahoo |
| 2025/09/16 | 2,900 | 2,944 | 2,895.50 | 2,934.50 | +45.50 | +1.57% | 22,117,100 | — | yahoo |
| 2025/09/12 | 2,897.50 | 2,904.50 | 2,884.50 | 2,889 | +2.50 | +0.09% | 22,253,600 | — | yahoo |
| 2025/09/11 | 2,880 | 2,886.50 | 2,858 | 2,886.50 | -27 | -0.93% | 23,863,900 | — | yahoo |
| 2025/09/10 | 2,929 | 2,930 | 2,896.50 | 2,913.50 | -35.50 | -1.20% | 21,880,400 | — | yahoo |
| 2025/09/09 | 2,980 | 2,988 | 2,942 | 2,949 | -21 | -0.71% | 20,893,100 | — | yahoo |
| 2025/09/08 | 2,978 | 2,979 | 2,945.50 | 2,970 | +7.50 | +0.25% | 20,701,300 | — | yahoo |
| 2025/09/05 | 3,000 | 3,006 | 2,909 | 2,962.50 | +57.50 | +1.98% | 39,740,400 | — | yahoo |
| 2025/09/04 | 2,874 | 2,915 | 2,866.50 | 2,905 | +53.50 | +1.88% | 20,172,300 | — | yahoo |
| 2025/09/03 | 2,855 | 2,877 | 2,841 | 2,851.50 | -17.50 | -0.61% | 22,723,600 | — | yahoo |
| 2025/09/02 | 2,858 | 2,882 | 2,843.50 | 2,869 | +10.50 | +0.37% | 16,428,500 | — | yahoo |
| 2025/09/01 | 2,872 | 2,886 | 2,845 | 2,858.50 | -14.50 | -0.50% | 14,369,100 | — | yahoo |
| 2025/08/29 | 2,904.50 | 2,911 | 2,866 | 2,873 | -46 | -1.58% | 22,056,600 | — | yahoo |
| 2025/08/28 | 2,901 | 2,925 | 2,887 | 2,919 | +14.50 | +0.50% | 21,577,200 | — | yahoo |
| 2025/08/27 | 2,903 | 2,911.50 | 2,877 | 2,904.50 | +6 | +0.21% | 15,271,700 | — | yahoo |
| 2025/08/26 | 2,940 | 2,953.50 | 2,891.50 | 2,898.50 | -41.50 | -1.41% | 24,050,800 | — | yahoo |
| 2025/08/25 | 2,993 | 3,010 | 2,923 | 2,940 | -3 | -0.10% | 19,219,100 | — | yahoo |
| 2025/08/22 | 2,926 | 2,943 | 2,898.50 | 2,943 | +39 | +1.34% | 17,269,600 | — | yahoo |
| 2025/08/21 | 2,936 | 2,937 | 2,897 | 2,904 | -33 | -1.12% | 15,393,500 | — | yahoo |
| 2025/08/20 | 2,940 | 2,982 | 2,924 | 2,937 | +12 | +0.41% | 22,852,700 | — | yahoo |
| 2025/08/19 | 2,942 | 2,978 | 2,911.50 | 2,925 | +22 | +0.76% | 28,833,900 | — | yahoo |
| 2025/08/18 | 2,864 | 2,905 | 2,858 | 2,903 | +49 | +1.72% | 22,691,000 | — | yahoo |
| 2025/08/15 | 2,855 | 2,866 | 2,841 | 2,854 | +49 | +1.75% | 20,036,900 | — | yahoo |
| 2025/08/14 | 2,850 | 2,856 | 2,805 | 2,805 | -70 | -2.43% | 21,262,700 | — | yahoo |
| 2025/08/13 | 2,899.50 | 2,926 | 2,865 | 2,875 | +20 | +0.70% | 35,352,300 | — | yahoo |
| 2025/08/12 | 2,802 | 2,868 | 2,791 | 2,855 | +82 | +2.96% | 41,157,800 | — | yahoo |
| 2025/08/08 | 2,699.50 | 2,804.50 | 2,686.50 | 2,773 | +93 | +3.47% | 52,683,900 | — | yahoo |
| 2025/08/07 | 2,723 | 2,741 | 2,655.50 | 2,680 | -41 | -1.51% | 55,966,800 | — | yahoo |
| 2025/08/06 | 2,705 | 2,750.50 | 2,699 | 2,721 | +42 | +1.57% | 24,559,800 | — | yahoo |
| 2025/08/05 | 2,671.50 | 2,701 | 2,654 | 2,679 | +4 | +0.15% | 19,623,500 | — | yahoo |
| 2025/08/04 | 2,642 | 2,685 | 2,640.50 | 2,675 | -49.50 | -1.82% | 24,277,700 | — | yahoo |
| 2025/08/01 | 2,715 | 2,745 | 2,704 | 2,724.50 | +28 | +1.04% | 28,121,900 | — | yahoo |
| 2025/07/31 | 2,750 | 2,756.50 | 2,694 | 2,696.50 | -47 | -1.71% | 31,733,900 | — | yahoo |
| 2025/07/30 | 2,740 | 2,756.50 | 2,707.50 | 2,743.50 | +2 | +0.07% | 22,891,900 | — | yahoo |
| 2025/07/29 | 2,780 | 2,783.50 | 2,729 | 2,741.50 | -63.50 | -2.26% | 24,229,100 | — | yahoo |
| 2025/07/28 | 2,809 | 2,818.50 | 2,780 | 2,805 | +18 | +0.65% | 28,105,100 | — | yahoo |
| 2025/07/25 | 2,816 | 2,830 | 2,768 | 2,787 | -57.50 | -2.02% | 36,978,000 | — | yahoo |
| 2025/07/24 | 2,850 | 2,897.50 | 2,823.50 | 2,844.50 | -10 | -0.35% | 76,238,500 | — | yahoo |
| 2025/07/23 | 2,660 | 2,905 | 2,636 | 2,854.50 | +358 | +14.34% | 184,109,600 | — | yahoo |
| 2025/07/22 | 2,496.50 | 2,518.50 | 2,471 | 2,496.50 | -19.50 | -0.78% | 22,144,000 | — | yahoo |
| 2025/07/18 | 2,528 | 2,528.50 | 2,501 | 2,516 | -4.50 | -0.18% | 12,975,500 | — | yahoo |
| 2025/07/17 | 2,500 | 2,520.50 | 2,495.50 | 2,520.50 | +11 | +0.44% | 16,570,200 | — | yahoo |
| 2025/07/16 | 2,547.50 | 2,547.50 | 2,505 | 2,509.50 | -22.50 | -0.89% | 17,977,300 | — | yahoo |
| 2025/07/15 | 2,550 | 2,563 | 2,520.50 | 2,532 | +0.50 | +0.02% | 21,037,000 | — | yahoo |
| 2025/07/14 | 2,512 | 2,543.50 | 2,509 | 2,531.50 | +23.50 | +0.94% | 16,698,800 | — | yahoo |
| 2025/07/11 | 2,501.50 | 2,524.50 | 2,477 | 2,508 | +34.50 | +1.39% | 25,922,800 | — | yahoo |
| 2025/07/10 | 2,479 | 2,482.50 | 2,463 | 2,473.50 | -14 | -0.56% | 26,257,000 | — | yahoo |
| 2025/07/09 | 2,499 | 2,533.50 | 2,478.50 | 2,487.50 | +22.50 | +0.91% | 31,320,400 | — | yahoo |
| 2025/07/08 | 2,456 | 2,486 | 2,451.50 | 2,465 | +11.50 | +0.47% | 32,336,400 | — | yahoo |
| 2025/07/07 | 2,500 | 2,502 | 2,442 | 2,453.50 | -31 | -1.25% | 20,788,700 | — | yahoo |
| 2025/07/04 | 2,524 | 2,529.50 | 2,479 | 2,484.50 | -27 | -1.08% | 19,876,900 | — | yahoo |
| 2025/07/03 | 2,465.50 | 2,540 | 2,448.50 | 2,511.50 | +46 | +1.87% | 34,098,600 | — | yahoo |
| 2025/07/02 | 2,450 | 2,480.50 | 2,443 | 2,465.50 | +12.50 | +0.51% | 24,281,200 | — | yahoo |
| 2025/07/01 | 2,490 | 2,493 | 2,447.50 | 2,453 | -40 | -1.60% | 24,298,200 | — | yahoo |
| 2025/06/30 | 2,535 | 2,538 | 2,490 | 2,493 | -34 | -1.35% | 29,284,500 | — | yahoo |
| 2025/06/27 | 2,499 | 2,551.50 | 2,486.50 | 2,527 | +70.50 | +2.87% | 33,017,800 | — | yahoo |
| 2025/06/26 | 2,441 | 2,462 | 2,434 | 2,456.50 | -4 | -0.16% | 27,545,800 | — | yahoo |
| 2025/06/25 | 2,504 | 2,506 | 2,445 | 2,460.50 | -29.50 | -1.18% | 22,587,200 | — | yahoo |
| 2025/06/24 | 2,528.50 | 2,535.50 | 2,475 | 2,490 | -3.50 | -0.14% | 20,203,700 | — | yahoo |
| 2025/06/23 | 2,500 | 2,500.50 | 2,464 | 2,493.50 | -9 | -0.36% | 18,469,900 | — | yahoo |
| 2025/06/20 | 2,511 | 2,541.50 | 2,502.50 | 2,502.50 | -23 | -0.91% | 80,814,500 | — | yahoo |
| 2025/06/19 | 2,556 | 2,564.50 | 2,522 | 2,525.50 | -43.50 | -1.69% | 16,444,700 | — | yahoo |
| 2025/06/18 | 2,525 | 2,575 | 2,520.50 | 2,569 | +31 | +1.22% | 18,221,700 | — | yahoo |
| 2025/06/17 | 2,535 | 2,551 | 2,530.50 | 2,538 | -16.50 | -0.65% | 18,263,000 | — | yahoo |
| 2025/06/16 | 2,580.50 | 2,586 | 2,554 | 2,554.50 | -0.50 | -0.02% | 19,281,900 | — | yahoo |
| 2025/06/13 | 2,586 | 2,589 | 2,539 | 2,555 | -61.50 | -2.35% | 36,054,800 | — | yahoo |
| 2025/06/12 | 2,645 | 2,648 | 2,608 | 2,616.50 | -39.50 | -1.49% | 22,784,400 | — | yahoo |
| 2025/06/11 | 2,670 | 2,678 | 2,652 | 2,656 | -1.50 | -0.06% | 16,367,500 | — | yahoo |
| 2025/06/10 | 2,653 | 2,663.50 | 2,640 | 2,657.50 | +17.50 | +0.66% | 19,556,800 | — | yahoo |
| 2025/06/09 | 2,670 | 2,672 | 2,637 | 2,640 | -12 | -0.45% | 13,584,200 | — | yahoo |
| 2025/06/06 | 2,630.50 | 2,664 | 2,630 | 2,652 | +1.50 | +0.06% | 18,571,200 | — | yahoo |
| 2025/06/05 | 2,685 | 2,694.50 | 2,640 | 2,650.50 | -74 | -2.72% | 24,997,400 | — | yahoo |
| 2025/06/04 | 2,730 | 2,735 | 2,700 | 2,724.50 | +49.50 | +1.85% | 25,102,600 | — | yahoo |
| 2025/06/03 | 2,681.50 | 2,684 | 2,655 | 2,675 | -16 | -0.59% | 17,203,100 | — | yahoo |
| 2025/06/02 | 2,737.50 | 2,742.50 | 2,686.50 | 2,691 | -78 | -2.82% | 23,342,800 | — | yahoo |
| 2025/05/30 | 2,668.50 | 2,769 | 2,662 | 2,769 | +34.50 | +1.26% | 57,613,100 | — | yahoo |
| 2025/05/29 | 2,707 | 2,742 | 2,697 | 2,734.50 | +103 | +3.91% | 30,752,500 | — | yahoo |
| 2025/05/28 | 2,680 | 2,680.50 | 2,631.50 | 2,631.50 | -8.50 | -0.32% | 19,119,300 | — | yahoo |
| 2025/05/27 | 2,609 | 2,649.50 | 2,604 | 2,640 | +18.50 | +0.71% | 14,424,300 | — | yahoo |
| 2025/05/26 | 2,624 | 2,633 | 2,607.50 | 2,621.50 | -2 | -0.08% | 14,531,700 | — | yahoo |
| 2025/05/23 | 2,647 | 2,649.50 | 2,620.50 | 2,623.50 | +3.50 | +0.13% | 15,124,400 | — | yahoo |
| 2025/05/22 | 2,633 | 2,634.50 | 2,612 | 2,620 | -42.50 | -1.60% | 19,413,100 | — | yahoo |
| 2025/05/21 | 2,700 | 2,700 | 2,662 | 2,662.50 | -10 | -0.37% | 20,330,200 | — | yahoo |
| 2025/05/20 | 2,724.50 | 2,727.50 | 2,649.50 | 2,672.50 | +7.50 | +0.28% | 25,009,100 | — | yahoo |
| 2025/05/19 | 2,642.50 | 2,695 | 2,621.50 | 2,665 | +22.50 | +0.85% | 19,721,400 | — | yahoo |
| 2025/05/16 | 2,642 | 2,652 | 2,598 | 2,642.50 | -14.50 | -0.55% | 23,825,700 | — | yahoo |
| 2025/05/15 | 2,709 | 2,718 | 2,647 | 2,657 | -92.50 | -3.36% | 31,659,600 | — | yahoo |
| 2025/05/14 | 2,830 | 2,832.50 | 2,731 | 2,749.50 | -100.50 | -3.53% | 24,974,000 | — | yahoo |
| 2025/05/13 | 2,853.50 | 2,879.50 | 2,846 | 2,850 | +96.50 | +3.50% | 35,248,400 | — | yahoo |
| 2025/05/12 | 2,726 | 2,758 | 2,718.50 | 2,753.50 | +34 | +1.25% | 20,208,500 | — | yahoo |
| 2025/05/09 | 2,750 | 2,756.50 | 2,685.50 | 2,719.50 | +48 | +1.80% | 37,497,400 | — | yahoo |
| 2025/05/08 | 2,706 | 2,740 | 2,632.50 | 2,671.50 | -34.50 | -1.27% | 47,881,900 | — | yahoo |
| 2025/05/07 | 2,760.50 | 2,761 | 2,702 | 2,706 | -74 | -2.66% | 29,981,600 | — | yahoo |
| 2025/05/02 | 2,798 | 2,822 | 2,773 | 2,780 | +29 | +1.05% | 36,047,900 | — | yahoo |
| 2025/05/01 | 2,727 | 2,752.50 | 2,708.50 | 2,751 | +22 | +0.81% | 19,049,400 | — | yahoo |
| 2025/04/30 | 2,795.50 | 2,801 | 2,729 | 2,729 | -57.50 | -2.06% | 41,601,700 | — | yahoo |
| 2025/04/28 | 2,724.50 | 2,841 | 2,719 | 2,786.50 | +96.50 | +3.59% | 54,204,400 | — | yahoo |
| 2025/04/25 | 2,699.50 | 2,712 | 2,671.50 | 2,690 | +32.50 | +1.22% | 29,523,200 | — | yahoo |
| 2025/04/24 | 2,627 | 2,718 | 2,619 | 2,657.50 | +75.50 | +2.92% | 41,886,200 | — | yahoo |
| 2025/04/23 | 2,561 | 2,590 | 2,535 | 2,582 | +123 | +5.00% | 34,123,500 | — | yahoo |
| 2025/04/22 | 2,458.50 | 2,485 | 2,440 | 2,459 | -11.50 | -0.47% | 19,734,000 | — | yahoo |
| 2025/04/21 | 2,530.50 | 2,538.50 | 2,459 | 2,470.50 | -73.50 | -2.89% | 22,040,800 | — | yahoo |
| 2025/04/18 | 2,506 | 2,544 | 2,496.50 | 2,544 | +45.50 | +1.82% | 16,944,800 | — | yahoo |
| 2025/04/17 | 2,498.50 | 2,520.50 | 2,475 | 2,498.50 | -0.50 | -0.02% | 23,310,300 | — | yahoo |
| 2025/04/16 | 2,497 | 2,520 | 2,461 | 2,499 | 0 | 0.00% | 24,370,600 | — | yahoo |
| 2025/04/15 | 2,526 | 2,546 | 2,499 | 2,499 | +89 | +3.69% | 29,890,700 | — | yahoo |
| 2025/04/14 | 2,444.50 | 2,482 | 2,409 | 2,410 | -10 | -0.41% | 26,268,100 | — | yahoo |
| 2025/04/11 | 2,400 | 2,441 | 2,350.50 | 2,420 | -123 | -4.84% | 46,954,000 | — | yahoo |
| 2025/04/10 | 2,615.50 | 2,621 | 2,508.50 | 2,543 | +177.50 | +7.50% | 45,889,700 | — | yahoo |
| 2025/04/09 | 2,378.50 | 2,419 | 2,330 | 2,365.50 | -63 | -2.59% | 45,721,300 | — | yahoo |
| 2025/04/08 | 2,357.50 | 2,466 | 2,351 | 2,428.50 | +162 | +7.15% | 52,545,600 | — | yahoo |
| 2025/04/07 | 2,250 | 2,355 | 2,226.50 | 2,266.50 | -141 | -5.86% | 72,609,600 | — | yahoo |
| 2025/04/04 | 2,440 | 2,453 | 2,337.50 | 2,407.50 | -111 | -4.41% | 61,167,400 | — | yahoo |
| 2025/04/03 | 2,500.50 | 2,582.50 | 2,456.50 | 2,518.50 | -137.50 | -5.18% | 63,506,800 | — | yahoo |
| 2025/04/02 | 2,630.50 | 2,661 | 2,594.50 | 2,656 | +25.50 | +0.97% | 27,800,600 | — | yahoo |
| 2025/04/01 | 2,649 | 2,656.50 | 2,616.50 | 2,630.50 | +14.50 | +0.55% | 26,218,100 | — | yahoo |
| 2025/03/31 | 2,630.50 | 2,647 | 2,583.50 | 2,616 | -84.50 | -3.13% | 43,466,800 | — | yahoo |
| 2025/03/28 | 2,725 | 2,728 | 2,687 | 2,700.50 | -128 | -4.53% | 44,617,200 | — | yahoo |
| 2025/03/27 | 2,780 | 2,828.50 | 2,771 | 2,828.50 | -59 | -2.04% | 43,353,000 | — | yahoo |
| 2025/03/26 | 2,898.50 | 2,899.50 | 2,845.50 | 2,887.50 | +5 | +0.17% | 25,294,300 | — | yahoo |
| 2025/03/25 | 2,916 | 2,961 | 2,870.50 | 2,882.50 | +19.50 | +0.68% | 24,978,200 | — | yahoo |
| 2025/03/24 | 2,874 | 2,889.50 | 2,849.50 | 2,863 | +18.50 | +0.65% | 17,186,800 | — | yahoo |
| 2025/03/21 | 2,851 | 2,890 | 2,838 | 2,844.50 | -47.50 | -1.64% | 29,746,000 | — | yahoo |
| 2025/03/19 | 2,864 | 2,927 | 2,864 | 2,892 | +53 | +1.87% | 25,594,700 | — | yahoo |
| 2025/03/18 | 2,799 | 2,857 | 2,798 | 2,839 | +78.50 | +2.84% | 29,267,300 | — | yahoo |
| 2025/03/17 | 2,750 | 2,792 | 2,750 | 2,760.50 | +14 | +0.51% | 20,673,100 | — | yahoo |
| 2025/03/14 | 2,722.50 | 2,783.50 | 2,722.50 | 2,746.50 | +27.50 | +1.01% | 32,732,200 | — | yahoo |
| 2025/03/13 | 2,760 | 2,764 | 2,719 | 2,719 | -42.50 | -1.54% | 26,657,300 | — | yahoo |
| 2025/03/12 | 2,750 | 2,766 | 2,730 | 2,761.50 | +7 | +0.25% | 23,961,100 | — | yahoo |
| 2025/03/11 | 2,770.50 | 2,779.50 | 2,713 | 2,754.50 | -74.50 | -2.63% | 32,542,100 | — | yahoo |
| 2025/03/10 | 2,813 | 2,842 | 2,793.50 | 2,829 | +26 | +0.93% | 17,383,800 | — | yahoo |
| 2025/03/07 | 2,749.50 | 2,803 | 2,749.50 | 2,803 | -19.50 | -0.69% | 25,194,200 | — | yahoo |
| 2025/03/06 | 2,860 | 2,886 | 2,817.50 | 2,822.50 | -27 | -0.95% | 24,713,900 | — | yahoo |
| 2025/03/05 | 2,775 | 2,875 | 2,765 | 2,849.50 | +96 | +3.49% | 36,898,700 | — | yahoo |
| 2025/03/04 | 2,745 | 2,776.50 | 2,725 | 2,753.50 | -41.50 | -1.48% | 25,099,600 | — | yahoo |
| 2025/03/03 | 2,744.50 | 2,802 | 2,723.50 | 2,795 | +106 | +3.94% | 24,143,500 | — | yahoo |
| 2025/02/28 | 2,736 | 2,745.50 | 2,689 | 2,689 | -95 | -3.41% | 93,767,000 | — | yahoo |
| 2025/02/27 | 2,735.50 | 2,784 | 2,732.50 | 2,784 | +59 | +2.17% | 22,615,000 | — | yahoo |
| 2025/02/26 | 2,701.50 | 2,729.50 | 2,668.50 | 2,725 | +14.50 | +0.53% | 20,266,800 | — | yahoo |
| 2025/02/25 | 2,650 | 2,718 | 2,650 | 2,710.50 | +4.50 | +0.17% | 20,544,600 | — | yahoo |
| 2025/02/21 | 2,686 | 2,711 | 2,678 | 2,706 | -4.50 | -0.17% | 21,153,300 | — | yahoo |
| 2025/02/20 | 2,730.50 | 2,731 | 2,686 | 2,710.50 | -45 | -1.63% | 22,794,100 | — | yahoo |
| 2025/02/19 | 2,765 | 2,791.50 | 2,744 | 2,755.50 | -48.50 | -1.73% | 19,526,100 | — | yahoo |
| 2025/02/18 | 2,766 | 2,829 | 2,757 | 2,804 | +30.50 | +1.10% | 18,272,300 | — | yahoo |
| 2025/02/17 | 2,793.50 | 2,799.50 | 2,738.50 | 2,773.50 | -31 | -1.11% | 25,063,500 | — | yahoo |
| 2025/02/14 | 2,868.50 | 2,882 | 2,803.50 | 2,804.50 | -21 | -0.74% | 23,997,400 | — | yahoo |
| 2025/02/13 | 2,850 | 2,868 | 2,825.50 | 2,825.50 | +25.50 | +0.91% | 26,458,600 | — | yahoo |
| 2025/02/12 | 2,805 | 2,812 | 2,760.50 | 2,800 | -25.50 | -0.90% | 29,015,300 | — | yahoo |
| 2025/02/10 | 2,826 | 2,843 | 2,814 | 2,825.50 | +1 | +0.04% | 18,868,200 | — | yahoo |
| 2025/02/07 | 2,860 | 2,876.50 | 2,817 | 2,824.50 | -79 | -2.72% | 28,713,500 | — | yahoo |
| 2025/02/06 | 2,961 | 3,016 | 2,895 | 2,903.50 | -59.50 | -2.01% | 37,833,500 | — | yahoo |
| 2025/02/05 | 2,893 | 3,025 | 2,845 | 2,963 | +90 | +3.13% | 61,048,300 | — | yahoo |
| 2025/02/04 | 2,907.50 | 2,923 | 2,868 | 2,873 | +48.50 | +1.72% | 25,931,800 | — | yahoo |
| 2025/02/03 | 2,825 | 2,871 | 2,801 | 2,824.50 | -149 | -5.01% | 40,169,700 | — | yahoo |
| 2025/01/31 | 2,936 | 2,988 | 2,921 | 2,973.50 | +24.50 | +0.83% | 20,964,200 | — | yahoo |
| 2025/01/30 | 2,927 | 2,963.50 | 2,922.50 | 2,949 | +19 | +0.65% | 18,783,700 | — | yahoo |
| 2025/01/29 | 2,917 | 2,936.50 | 2,898.50 | 2,930 | +40.50 | +1.40% | 17,997,800 | — | yahoo |
| 2025/01/28 | 2,900 | 2,936 | 2,889.50 | 2,889.50 | -32.50 | -1.11% | 18,314,000 | — | yahoo |
| 2025/01/27 | 2,913.50 | 2,941.50 | 2,910.50 | 2,922 | +39.50 | +1.37% | 18,257,200 | — | yahoo |
| 2025/01/24 | 2,894 | 2,931.50 | 2,863 | 2,882.50 | -42.50 | -1.45% | 24,980,800 | — | yahoo |
| 2025/01/23 | 2,893 | 2,928 | 2,857 | 2,925 | +9.50 | +0.33% | 21,725,600 | — | yahoo |
| 2025/01/22 | 2,900 | 2,935 | 2,892.50 | 2,915.50 | +40 | +1.39% | 24,169,400 | — | yahoo |
| 2025/01/21 | 2,920 | 2,956.50 | 2,853.50 | 2,875.50 | +5.50 | +0.19% | 28,584,700 | — | yahoo |
| 2025/01/20 | 2,837 | 2,894.50 | 2,830 | 2,870 | +82 | +2.94% | 25,039,100 | — | yahoo |
| 2025/01/17 | 2,819 | 2,831.50 | 2,786.50 | 2,788 | -49 | -1.73% | 22,690,400 | — | yahoo |
| 2025/01/16 | 2,890 | 2,894 | 2,821 | 2,837 | -64 | -2.21% | 25,970,400 | — | yahoo |
| 2025/01/15 | 2,930.50 | 2,943.50 | 2,891.50 | 2,901 | -6.50 | -0.22% | 20,709,300 | — | yahoo |
| 2025/01/14 | 2,932 | 2,983 | 2,898 | 2,907.50 | -24.50 | -0.84% | 28,127,600 | — | yahoo |
| 2025/01/10 | 2,989 | 3,027 | 2,928 | 2,932 | -73 | -2.43% | 26,369,200 | — | yahoo |
| 2025/01/09 | 3,070 | 3,071 | 2,997.50 | 3,005 | -68 | -2.21% | 26,998,400 | — | yahoo |
| 2025/01/08 | 3,050 | 3,093 | 3,042 | 3,073 | +21 | +0.69% | 24,570,000 | — | yahoo |
| 2025/01/07 | 3,004 | 3,127 | 2,994.50 | 3,052 | +41 | +1.36% | 44,700,900 | — | yahoo |
| 2025/01/06 | 3,103 | 3,104 | 3,000 | 3,011 | -135 | -4.29% | 41,298,500 | — | yahoo |
| 2024/12/30 | 3,182 | 3,189 | 3,136 | 3,146 | -42 | -1.32% | 24,224,200 | — | yahoo |
| 2024/12/27 | 3,204 | 3,220 | 3,154 | 3,188 | +46 | +1.46% | 49,315,300 | — | yahoo |
| 2024/12/26 | 3,000 | 3,164 | 2,995 | 3,142 | +177.50 | +5.99% | 63,975,100 | — | yahoo |
| 2024/12/25 | 2,830 | 2,964.50 | 2,792.50 | 2,964.50 | +129.50 | +4.57% | 55,113,700 | — | yahoo |
| 2024/12/24 | 2,850 | 2,858 | 2,829 | 2,835 | -2 | -0.07% | 19,906,300 | — | yahoo |
| 2024/12/23 | 2,805 | 2,839 | 2,784 | 2,837 | +65.50 | +2.36% | 25,299,700 | — | yahoo |
| 2024/12/20 | 2,748.50 | 2,807.50 | 2,735.50 | 2,771.50 | +47.50 | +1.74% | 51,442,500 | — | yahoo |
| 2024/12/19 | 2,676.50 | 2,726 | 2,664 | 2,724 | -2.50 | -0.09% | 17,912,000 | — | yahoo |
| 2024/12/18 | 2,691 | 2,738.50 | 2,690 | 2,726.50 | +54 | +2.02% | 21,766,700 | — | yahoo |
| 2024/12/17 | 2,688 | 2,709.50 | 2,670 | 2,672.50 | -19.50 | -0.72% | 17,335,100 | — | yahoo |
| 2024/12/16 | 2,698 | 2,715 | 2,684 | 2,692 | -5.50 | -0.20% | 13,700,000 | — | yahoo |
| 2024/12/13 | 2,668.50 | 2,697.50 | 2,668.50 | 2,697.50 | -21 | -0.77% | 22,366,300 | — | yahoo |
| 2024/12/12 | 2,715 | 2,724 | 2,703 | 2,718.50 | +36 | +1.34% | 23,514,500 | — | yahoo |
| 2024/12/11 | 2,693.50 | 2,699.50 | 2,667 | 2,682.50 | +3 | +0.11% | 17,726,800 | — | yahoo |
| 2024/12/10 | 2,685.50 | 2,700 | 2,667.50 | 2,679.50 | +34 | +1.29% | 29,297,100 | — | yahoo |
| 2024/12/09 | 2,629 | 2,645.50 | 2,625 | 2,645.50 | +16.50 | +0.63% | 17,182,100 | — | yahoo |
| 2024/12/06 | 2,647 | 2,652 | 2,617 | 2,629 | -3 | -0.11% | 12,808,400 | — | yahoo |
| 2024/12/05 | 2,649 | 2,649.50 | 2,613 | 2,632 | +1 | +0.04% | 20,694,400 | — | yahoo |
| 2024/12/04 | 2,634.50 | 2,657.50 | 2,611.50 | 2,631 | -21 | -0.79% | 19,005,600 | — | yahoo |
| 2024/12/03 | 2,611 | 2,665 | 2,604 | 2,652 | +41 | +1.57% | 28,572,300 | — | yahoo |
| 2024/12/02 | 2,565 | 2,620.50 | 2,557 | 2,611 | +59.50 | +2.33% | 20,253,600 | — | yahoo |
| 2024/11/29 | 2,612 | 2,618 | 2,546.50 | 2,551.50 | -55.50 | -2.13% | 24,496,900 | — | yahoo |
| 2024/11/28 | 2,591 | 2,611.50 | 2,563.50 | 2,607 | +36 | +1.40% | 19,673,700 | — | yahoo |
| 2024/11/27 | 2,600 | 2,607.50 | 2,552.50 | 2,571 | -96.50 | -3.62% | 29,465,300 | — | yahoo |
| 2024/11/26 | 2,694 | 2,697 | 2,616 | 2,667.50 | -27 | -1.00% | 25,146,500 | — | yahoo |
| 2024/11/25 | 2,709 | 2,729.50 | 2,691.50 | 2,694.50 | +30 | +1.13% | 30,731,900 | — | yahoo |
| 2024/11/22 | 2,696 | 2,703.50 | 2,664.50 | 2,664.50 | -10 | -0.37% | 17,121,200 | — | yahoo |
| 2024/11/21 | 2,706.50 | 2,712 | 2,674.50 | 2,674.50 | -24 | -0.89% | 16,002,400 | — | yahoo |
| 2024/11/20 | 2,734 | 2,743.50 | 2,691.50 | 2,698.50 | -32 | -1.17% | 15,762,100 | — | yahoo |
| 2024/11/19 | 2,700 | 2,737 | 2,694.50 | 2,730.50 | +54.50 | +2.04% | 19,141,700 | — | yahoo |
| 2024/11/18 | 2,674.50 | 2,695.50 | 2,663.50 | 2,676 | -28 | -1.04% | 17,020,700 | — | yahoo |
| 2024/11/15 | 2,703.50 | 2,745 | 2,699 | 2,704 | +38 | +1.43% | 26,581,600 | — | yahoo |
| 2024/11/14 | 2,718 | 2,745 | 2,666 | 2,666 | +4 | +0.15% | 24,174,400 | — | yahoo |
| 2024/11/13 | 2,717 | 2,723.50 | 2,648 | 2,662 | -55 | -2.02% | 20,181,300 | — | yahoo |
| 2024/11/12 | 2,676.50 | 2,757 | 2,666.50 | 2,717 | +63.50 | +2.39% | 29,839,200 | — | yahoo |
| 2024/11/11 | 2,660 | 2,684 | 2,653.50 | 2,653.50 | -9 | -0.34% | 18,773,100 | — | yahoo |
| 2024/11/08 | 2,748 | 2,748 | 2,659 | 2,662.50 | -99.50 | -3.60% | 33,139,900 | — | yahoo |
| 2024/11/07 | 2,784.50 | 2,813 | 2,734 | 2,762 | +77.50 | +2.89% | 55,124,700 | — | yahoo |
| 2024/11/06 | 2,616 | 2,719 | 2,554 | 2,684.50 | +45.50 | +1.72% | 68,795,700 | — | yahoo |
| 2024/11/05 | 2,636.50 | 2,651 | 2,616.50 | 2,639 | +23.50 | +0.90% | 21,319,300 | — | yahoo |
| 2024/11/01 | 2,629 | 2,656.50 | 2,602 | 2,615.50 | -67 | -2.50% | 23,741,600 | — | yahoo |
| 2024/10/31 | 2,700 | 2,717.50 | 2,654 | 2,682.50 | -29 | -1.07% | 27,717,100 | — | yahoo |
| 2024/10/30 | 2,685 | 2,740.50 | 2,680 | 2,711.50 | +12 | +0.44% | 41,528,400 | — | yahoo |
| 2024/10/29 | 2,709 | 2,720 | 2,685.50 | 2,699.50 | -7.50 | -0.28% | 22,183,300 | — | yahoo |
| 2024/10/28 | 2,615 | 2,720.50 | 2,607.50 | 2,707 | +107 | +4.12% | 34,954,200 | — | yahoo |
| 2024/10/25 | 2,594.50 | 2,619 | 2,576 | 2,600 | -2.50 | -0.10% | 18,218,000 | — | yahoo |
| 2024/10/24 | 2,589 | 2,619.50 | 2,556.50 | 2,602.50 | -18 | -0.69% | 26,146,100 | — | yahoo |
| 2024/10/23 | 2,573.50 | 2,655.50 | 2,572 | 2,620.50 | +75.50 | +2.97% | 35,439,900 | — | yahoo |
| 2024/10/22 | 2,567.50 | 2,576.50 | 2,527.50 | 2,545 | +3.50 | +0.14% | 22,643,900 | — | yahoo |
| 2024/10/21 | 2,550 | 2,571.50 | 2,533.50 | 2,541.50 | -11 | -0.43% | 17,422,500 | — | yahoo |
| 2024/10/18 | 2,574.50 | 2,574.50 | 2,537 | 2,552.50 | +2 | +0.08% | 17,752,400 | — | yahoo |
| 2024/10/17 | 2,549 | 2,582.50 | 2,545 | 2,550.50 | +25 | +0.99% | 23,200,400 | — | yahoo |
| 2024/10/16 | 2,527.50 | 2,569 | 2,512.50 | 2,525.50 | -29.50 | -1.15% | 22,755,500 | — | yahoo |
| 2024/10/15 | 2,592 | 2,599 | 2,555 | 2,555 | -7 | -0.27% | 22,768,900 | — | yahoo |
| 2024/10/11 | 2,586 | 2,595.50 | 2,560 | 2,562 | -19 | -0.74% | 20,472,100 | — | yahoo |
| 2024/10/10 | 2,596 | 2,617 | 2,579 | 2,581 | +17.50 | +0.68% | 25,652,700 | — | yahoo |
| 2024/10/09 | 2,591 | 2,594.50 | 2,545.50 | 2,563.50 | -4.50 | -0.18% | 21,033,300 | — | yahoo |
| 2024/10/08 | 2,605.50 | 2,618.50 | 2,556.50 | 2,568 | -77.50 | -2.93% | 26,579,100 | — | yahoo |
| 2024/10/07 | 2,659 | 2,662.50 | 2,631 | 2,645.50 | +59.50 | +2.30% | 31,459,300 | — | yahoo |
| 2024/10/04 | 2,600 | 2,605.50 | 2,573.50 | 2,586 | -15.50 | -0.60% | 22,315,200 | — | yahoo |
| 2024/10/03 | 2,629 | 2,649.50 | 2,590 | 2,601.50 | +32 | +1.25% | 31,757,300 | — | yahoo |
| 2024/10/02 | 2,550 | 2,595 | 2,546 | 2,569.50 | -26.50 | -1.02% | 25,911,700 | — | yahoo |
| 2024/10/01 | 2,569 | 2,603.50 | 2,559 | 2,596 | +53.50 | +2.10% | 31,990,900 | — | yahoo |
| 2024/09/30 | 2,600.50 | 2,624 | 2,525.50 | 2,542.50 | -209 | -7.60% | 62,903,500 | — | yahoo |
| 2024/09/27 | 2,746.50 | 2,777.50 | 2,677.50 | 2,751.50 | +25 | +0.92% | 38,750,100 | — | yahoo |
| 2024/09/26 | 2,671.50 | 2,726.50 | 2,650.50 | 2,726.50 | +83 | +3.14% | 37,741,900 | — | yahoo |
| 2024/09/25 | 2,609.50 | 2,665 | 2,608 | 2,643.50 | +26.50 | +1.01% | 27,114,900 | — | yahoo |
| 2024/09/24 | 2,661.50 | 2,666 | 2,610 | 2,617 | -17 | -0.65% | 29,192,300 | — | yahoo |
| 2024/09/20 | 2,667 | 2,668 | 2,612 | 2,634 | +23.50 | +0.90% | 40,654,400 | — | yahoo |
| 2024/09/19 | 2,585 | 2,633 | 2,560.50 | 2,610.50 | +125.50 | +5.05% | 40,450,100 | — | yahoo |
| 2024/09/18 | 2,450.50 | 2,486.50 | 2,441 | 2,485 | +79 | +3.28% | 28,165,900 | — | yahoo |
| 2024/09/17 | 2,436.50 | 2,458.50 | 2,367.50 | 2,406 | -49 | -2.00% | 33,434,800 | — | yahoo |
| 2024/09/13 | 2,482 | 2,497.50 | 2,446 | 2,455 | -58 | -2.31% | 33,002,900 | — | yahoo |
| 2024/09/12 | 2,485 | 2,516 | 2,472 | 2,513 | +91 | +3.76% | 29,466,900 | — | yahoo |
| 2024/09/11 | 2,450 | 2,478.50 | 2,391.50 | 2,422 | -77.50 | -3.10% | 31,044,800 | — | yahoo |
| 2024/09/10 | 2,517 | 2,537 | 2,491 | 2,499.50 | -0.50 | -0.02% | 22,733,800 | — | yahoo |
| 2024/09/09 | 2,498 | 2,507 | 2,449 | 2,500 | -82.50 | -3.19% | 32,686,400 | — | yahoo |
| 2024/09/06 | 2,566.50 | 2,602 | 2,552 | 2,582.50 | -33.50 | -1.28% | 27,452,800 | — | yahoo |
| 2024/09/05 | 2,594 | 2,652.50 | 2,586 | 2,616 | -58 | -2.17% | 29,116,800 | — | yahoo |
| 2024/09/04 | 2,677.50 | 2,724.50 | 2,671 | 2,674 | -98 | -3.54% | 37,121,600 | — | yahoo |
| 2024/09/03 | 2,784.50 | 2,807 | 2,770 | 2,772 | -9 | -0.32% | 18,096,800 | — | yahoo |
| 2024/09/02 | 2,789.50 | 2,821.50 | 2,755 | 2,781 | +21.50 | +0.78% | 24,733,100 | — | yahoo |
| 2024/08/30 | 2,707 | 2,786.50 | 2,704 | 2,759.50 | +39 | +1.43% | 52,860,500 | — | yahoo |
| 2024/08/29 | 2,736.50 | 2,753.50 | 2,720.50 | 2,720.50 | -26 | -0.95% | 24,292,200 | — | yahoo |
| 2024/08/28 | 2,699 | 2,756 | 2,697 | 2,746.50 | +102.50 | +3.88% | 44,921,600 | — | yahoo |
| 2024/08/27 | 2,610.50 | 2,652 | 2,600 | 2,644 | +46.50 | +1.79% | 19,290,300 | — | yahoo |
| 2024/08/26 | 2,636 | 2,649 | 2,576 | 2,597.50 | -84.50 | -3.15% | 28,414,600 | — | yahoo |
| 2024/08/23 | 2,675 | 2,694 | 2,652 | 2,682 | +17 | +0.64% | 18,906,700 | — | yahoo |
| 2024/08/22 | 2,661 | 2,673 | 2,637.50 | 2,665 | -27.50 | -1.02% | 24,796,000 | — | yahoo |
| 2024/08/21 | 2,653 | 2,697 | 2,644 | 2,692.50 | +5.50 | +0.20% | 18,491,300 | — | yahoo |
| 2024/08/20 | 2,705.50 | 2,707.50 | 2,663 | 2,687 | +26.50 | +1.00% | 21,607,500 | — | yahoo |
| 2024/08/19 | 2,730 | 2,742 | 2,651.50 | 2,660.50 | -84 | -3.06% | 28,364,200 | — | yahoo |
—
出来高 × 終値を売買代金として代用しません
買い方の評価損ランキング
有効な同日データのある銘柄のみを比較します。
| 順位 | 銘柄 | 基準日 | 終値 | 買い損益率 | 売り損益率 | 買い残増減率 | 信用倍率 |
|---|
銘柄をクリックして詳細へ
定量スクリーニング / 推奨銘柄ではありません
【7203】トヨタ自動車の信用評価損益率・平均建値・信用倍率・しこり玉・信用残 分析まとめ
トヨタ自動車（証券コード：7203）の信用残申込日（2026/10/22）における終値は3,084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）から算出したトヨタ自動車の平均建値は、信用買い平均建値が3,037.43円（トヨタ自動車の信用評価損益率：買い方 +1.53%）、信用売り平均建値が2,948.84円（売り方評価損益率：-4.58%）となっています。 また、トヨタ自動車の信用残は買い残 12,613,400株・売り残 2,074,800株で、トヨタ自動車の信用倍率は6.08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「トヨタ自動車のしこり玉」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。
トヨタ自動車 信用評価損益率
買い方 +1.53% ／ 売り方 -4.58%（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。
トヨタ自動車 平均建値
信用買い平均建値 3,037.43円 ／ 信用売り平均建値 2,948.84円。残高金額 ÷ 残高株数による市場全体の平均コスト。
トヨタ自動車 信用倍率・信用残
信用倍率 6.08倍（買残 12,613,400株 ÷ 売残 2,074,800株）。将来の買い戻し・売り決済エネルギーの偏りを示します。
トヨタ自動車 しこり玉・追証ライン
終値（3,084円）が買い平均建値（3,037.43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。