信用買い 平均建値
12,462.49円
-24.17%評価損が深い水準
8035
【8035】東京エレクトロンの信用評価損益率・平均建値・信用残推移
東証プライムTokyo Electron Limited · 電気機器
9,458
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
9,415.42円
-0.37%売り方の評価損益
信用倍率
24.47倍
買い残 / 売り残株数ベース
信用買残 金額
1,500.55億円
買い残12,040,500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 | 9,450 | -710 | 492,000 | +22,000 | 46.32 | 9,415.42 | -0.37% | 12,040,500 | +743,300 | 1,500.55 | 12,462.49 | -24.17% |
| 2026/10/21 | 10,160 | +75 | 470,000 | +4,800 | 44.81 | 9,533.38 | -6.57% | 11,297,200 | +42,200 | 1,436.84 | 12,718.57 | -20.12% |
| 2026/10/20 | 10,085 | -265 | 465,200 | +3,100 | 44.30 | 9,523.44 | -5.90% | 11,255,000 | -29,800 | 1,433.20 | 12,733.86 | -20.80% |
| 2026/10/19 | 10,350 | -280 | 462,100 | +19,700 | 44.15 | 9,553.93 | -8.33% | 11,284,800 | +92,400 | 1,439.55 | 12,756.50 | -18.86% |
| 2026/10/16 | 10,630 | +265 | 442,400 | -13,600 | 42.35 | 9,573.23 | -11.04% | 11,192,400 | -86,700 | 1,434.06 | 12,812.79 | -17.04% |
| 2026/10/15† | 10,365 | -875 | 456,000 | — | 43.79 | 9,603.88 | -7.93% | 11,279,100 | — | 1,445.10 | 12,812.21 | -19.10% |
—
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 | 8,850 | 9,528 | 8,800 | 9,458 | +8 | +0.08% | 20,759,100 | — | yahoo |
| 2026/10/22 | 10,000 | 10,125 | 9,450 | 9,450 | -710 | -6.99% | 19,202,500 | — | jpx |
| 2026/10/21 | 10,395 | 10,425 | 10,095 | 10,160 | +75 | +0.74% | 10,252,600 | — | jpx |
| 2026/10/20 | 10,410 | 10,410 | 10,070 | 10,085 | -265 | -2.56% | 10,436,600 | — | jpx |
| 2026/10/19 | 10,250 | 10,500 | 10,160 | 10,350 | -280 | -2.63% | 11,286,600 | — | jpx |
| 2026/10/16 | 10,365 | 10,675 | 10,250 | 10,630 | +265 | +2.56% | 11,396,000 | — | jpx |
| 2026/10/15 | 10,775 | 10,920 | 10,330 | 10,365 | -875 | -7.78% | 19,990,400 | — | jpx-derived-previous-day |
| 2026/10/14 | 11,480 | 11,700 | 11,185 | 11,240 | -315 | -2.73% | 12,274,500 | — | yahoo |
| 2026/10/13 | 11,905 | 11,990 | 11,555 | 11,555 | -890 | -7.15% | 12,002,200 | — | yahoo |
| 2026/10/09 | 11,890 | 12,470 | 11,875 | 12,445 | +255 | +2.09% | 13,709,400 | — | yahoo |
| 2026/10/08 | 12,405 | 12,570 | 12,180 | 12,190 | -310 | -2.48% | 8,853,400 | — | yahoo |
| 2026/10/07 | 12,505 | 12,740 | 12,400 | 12,500 | -305 | -2.38% | 10,525,800 | — | yahoo |
| 2026/10/06 | 12,735 | 12,915 | 12,575 | 12,805 | +40 | +0.31% | 11,752,600 | — | yahoo |
| 2026/10/05 | 12,400 | 12,820 | 12,295 | 12,765 | +665 | +5.50% | 16,639,700 | — | yahoo |
| 2026/10/02 | 12,435 | 12,435 | 11,995 | 12,100 | -480 | -3.82% | 19,102,700 | — | yahoo |
| 2026/10/01 | 12,385 | 12,600 | 11,980 | 12,580 | +765 | +6.47% | 17,346,000 | — | yahoo |
| 2026/09/30 | 11,970 | 12,060 | 11,690 | 11,815 | +310 | +2.69% | 15,332,500 | — | yahoo |
| 2026/09/29 | 11,355 | 11,580 | 11,270 | 11,505 | +241 | +2.14% | 12,075,600 | — | yahoo |
| 2026/09/28 | 57,110 | 57,600 | 56,150 | 56,320 | -200 | -0.35% | 3,949,900 | — | yahoo |
| 2026/09/25 | 54,330 | 56,560 | 54,200 | 56,520 | +2,600 | +4.82% | 3,653,300 | — | yahoo |
| 2026/09/24 | 54,110 | 54,570 | 52,910 | 53,920 | +810 | +1.53% | 3,730,400 | — | yahoo |
| 2026/09/18 | 52,100 | 53,600 | 51,900 | 53,110 | +2,140 | +4.20% | 4,010,900 | — | yahoo |
| 2026/09/17 | 52,500 | 52,520 | 50,300 | 50,970 | -720 | -1.39% | 2,795,000 | — | yahoo |
| 2026/09/16 | 50,550 | 51,700 | 50,040 | 51,690 | +1,040 | +2.05% | 2,036,500 | — | yahoo |
| 2026/09/15 | 49,230 | 51,170 | 49,000 | 50,650 | -280 | -0.55% | 3,588,300 | — | yahoo |
| 2026/09/14 | 50,460 | 51,300 | 49,540 | 50,930 | -530 | -1.03% | 2,717,900 | — | yahoo |
| 2026/09/11 | 49,990 | 51,460 | 49,980 | 51,460 | -1,350 | -2.56% | 3,852,700 | — | yahoo |
| 2026/09/10 | 54,000 | 54,040 | 51,890 | 52,810 | -890 | -1.66% | 3,237,900 | — | yahoo |
| 2026/09/09 | 54,070 | 54,390 | 53,020 | 53,700 | -300 | -0.56% | 3,545,400 | — | yahoo |
| 2026/09/08 | 55,390 | 56,720 | 54,000 | 54,000 | -1,840 | -3.30% | 2,386,800 | — | yahoo |
| 2026/09/07 | 55,320 | 56,710 | 55,170 | 55,840 | +2,520 | +4.73% | 2,900,400 | — | yahoo |
| 2026/09/04 | 52,500 | 54,490 | 52,330 | 53,320 | +20 | +0.04% | 2,599,600 | — | yahoo |
| 2026/09/03 | 54,110 | 54,270 | 52,520 | 53,300 | +190 | +0.36% | 2,785,400 | — | yahoo |
| 2026/09/02 | 53,140 | 53,300 | 52,500 | 53,110 | -1,870 | -3.40% | 3,093,200 | — | yahoo |
| 2026/09/01 | 54,440 | 55,210 | 53,510 | 54,980 | -1,460 | -2.59% | 2,760,700 | — | yahoo |
| 2026/08/31 | 53,800 | 56,440 | 53,360 | 56,440 | +210 | +0.37% | 2,776,400 | — | yahoo |
| 2026/08/28 | 56,920 | 57,520 | 55,900 | 56,230 | +230 | +0.41% | 3,086,800 | — | yahoo |
| 2026/08/27 | 57,000 | 57,530 | 54,920 | 56,000 | +500 | +0.90% | 2,329,800 | — | yahoo |
| 2026/08/26 | 54,510 | 55,590 | 53,690 | 55,500 | +90 | +0.16% | 2,486,800 | — | yahoo |
| 2026/08/25 | 54,150 | 55,670 | 53,390 | 55,410 | +260 | +0.47% | 2,269,700 | — | yahoo |
| 2026/08/24 | 55,200 | 55,950 | 54,230 | 55,150 | +860 | +1.58% | 2,453,500 | — | yahoo |
| 2026/08/21 | 53,020 | 54,770 | 52,910 | 54,290 | +270 | +0.50% | 2,144,800 | — | yahoo |
| 2026/08/20 | 54,020 | 54,180 | 53,080 | 54,020 | -640 | -1.17% | 2,814,100 | — | yahoo |
| 2026/08/19 | 53,570 | 55,640 | 53,430 | 54,660 | -1,720 | -3.05% | 3,588,700 | — | yahoo |
| 2026/08/18 | 60,110 | 60,300 | 56,380 | 56,380 | -3,710 | -6.17% | 3,784,600 | — | yahoo |
| 2026/08/17 | 59,270 | 60,430 | 59,010 | 60,090 | +960 | +1.62% | 2,533,100 | — | yahoo |
| 2026/08/14 | 61,500 | 61,650 | 59,000 | 59,130 | -340 | -0.57% | 3,188,800 | — | yahoo |
| 2026/08/13 | 59,660 | 60,690 | 58,620 | 59,470 | +1,240 | +2.13% | 3,320,000 | — | yahoo |
| 2026/08/12 | 56,350 | 58,300 | 55,920 | 58,230 | +1,480 | +2.61% | 2,740,400 | — | yahoo |
| 2026/08/10 | 55,800 | 56,760 | 55,600 | 56,750 | +2,250 | +4.13% | 2,551,600 | — | yahoo |
| 2026/08/07 | 56,330 | 56,850 | 53,250 | 54,500 | -830 | -1.50% | 2,877,200 | — | yahoo |
| 2026/08/06 | 56,550 | 56,800 | 54,800 | 55,330 | -3,220 | -5.50% | 3,602,900 | — | yahoo |
| 2026/08/05 | 59,000 | 59,700 | 58,300 | 58,550 | +1,850 | +3.26% | 3,342,100 | — | yahoo |
| 2026/08/04 | 55,880 | 56,740 | 53,400 | 56,700 | +1,710 | +3.11% | 3,777,200 | — | yahoo |
| 2026/08/03 | 53,900 | 55,550 | 52,550 | 54,990 | -510 | -0.92% | 4,585,200 | — | yahoo |
| 2026/07/31 | 59,240 | 59,250 | 54,220 | 55,500 | +3,260 | +6.24% | 14,096,600 | — | yahoo |
| 2026/07/30 | 49,000 | 53,820 | 48,650 | 52,240 | +2,240 | +4.48% | 6,356,300 | — | yahoo |
| 2026/07/29 | 53,920 | 55,630 | 48,580 | 50,000 | -5,920 | -10.59% | 7,362,500 | — | yahoo |
| 2026/07/28 | 56,530 | 57,610 | 55,400 | 55,920 | -6,880 | -10.96% | 4,363,800 | — | yahoo |
| 2026/07/27 | 63,660 | 64,100 | 61,660 | 62,800 | +140 | +0.22% | 2,720,800 | — | yahoo |
| 2026/07/24 | 64,950 | 65,410 | 61,210 | 62,660 | -3,290 | -4.99% | 3,871,900 | — | yahoo |
| 2026/07/23 | 66,470 | 68,700 | 65,910 | 65,950 | -10 | -0.02% | 3,554,800 | — | yahoo |
| 2026/07/22 | 69,570 | 69,780 | 65,550 | 65,960 | -610 | -0.92% | 4,060,500 | — | yahoo |
| 2026/07/21 | 64,350 | 66,570 | 64,200 | 66,570 | +1,470 | +2.26% | 3,621,900 | — | yahoo |
| 2026/07/17 | 67,000 | 67,080 | 63,150 | 65,100 | -5,790 | -8.17% | 6,335,500 | — | yahoo |
| 2026/07/16 | 71,240 | 71,680 | 68,840 | 70,890 | -3,350 | -4.51% | 5,153,200 | — | yahoo |
| 2026/07/15 | 71,900 | 74,810 | 70,780 | 74,240 | +3,110 | +4.37% | 3,909,100 | — | yahoo |
| 2026/07/14 | 69,800 | 72,140 | 68,680 | 71,130 | -170 | -0.24% | 4,029,300 | — | yahoo |
| 2026/07/13 | 71,900 | 74,470 | 69,940 | 71,300 | -1,640 | -2.25% | 3,645,000 | — | yahoo |
| 2026/07/10 | 72,900 | 74,550 | 71,610 | 72,940 | +1,880 | +2.65% | 3,910,500 | — | yahoo |
| 2026/07/09 | 69,900 | 71,540 | 69,300 | 71,060 | +3,710 | +5.51% | 3,695,600 | — | yahoo |
| 2026/07/08 | 67,470 | 69,600 | 66,560 | 67,350 | -2,120 | -3.05% | 4,276,100 | — | yahoo |
| 2026/07/07 | 71,710 | 73,090 | 69,130 | 69,470 | -2,850 | -3.94% | 3,890,000 | — | yahoo |
| 2026/07/06 | 74,090 | 75,290 | 70,670 | 72,320 | -880 | -1.20% | 2,846,600 | — | yahoo |
| 2026/07/03 | 69,940 | 73,830 | 68,970 | 73,200 | +260 | +0.36% | 4,678,700 | — | yahoo |
| 2026/07/02 | 74,300 | 75,740 | 72,940 | 72,940 | -5,860 | -7.44% | 4,530,000 | — | yahoo |
| 2026/07/01 | 78,650 | 81,260 | 76,690 | 78,800 | +1,650 | +2.14% | 5,596,400 | — | yahoo |
| 2026/06/30 | 76,980 | 80,500 | 74,730 | 77,150 | +2,450 | +3.28% | 5,168,500 | — | yahoo |
| 2026/06/29 | 73,500 | 74,700 | 70,670 | 74,700 | +1,780 | +2.44% | 4,216,000 | — | yahoo |
| 2026/06/26 | 72,560 | 74,430 | 71,120 | 72,920 | -2,420 | -3.21% | 4,533,200 | — | yahoo |
| 2026/06/25 | 72,400 | 75,850 | 71,900 | 75,340 | +5,440 | +7.78% | 4,988,300 | — | yahoo |
| 2026/06/24 | 71,760 | 73,360 | 68,620 | 69,900 | -3,060 | -4.19% | 5,275,300 | — | yahoo |
| 2026/06/23 | 77,500 | 79,800 | 72,960 | 72,960 | -4,840 | -6.22% | 4,737,500 | — | yahoo |
| 2026/06/22 | 73,990 | 77,850 | 73,980 | 77,800 | +2,440 | +3.24% | 3,105,600 | — | yahoo |
| 2026/06/19 | 77,580 | 77,600 | 73,920 | 75,360 | -720 | -0.95% | 6,107,100 | — | yahoo |
| 2026/06/18 | 73,870 | 76,650 | 73,100 | 76,080 | +3,440 | +4.74% | 5,806,900 | — | yahoo |
| 2026/06/17 | 69,970 | 73,220 | 69,850 | 72,640 | +1,780 | +2.51% | 4,608,500 | — | yahoo |
| 2026/06/16 | 71,510 | 73,130 | 70,820 | 70,860 | -1,900 | -2.61% | 4,828,900 | — | yahoo |
| 2026/06/15 | 74,800 | 74,800 | 72,760 | 72,760 | +4,760 | +7.00% | 4,611,000 | — | yahoo |
| 2026/06/12 | 68,400 | 71,000 | 68,000 | 68,000 | +4,600 | +7.26% | 7,102,200 | — | yahoo |
| 2026/06/11 | 61,000 | 64,070 | 60,210 | 63,400 | +1,570 | +2.54% | 5,585,800 | — | yahoo |
| 2026/06/10 | 61,110 | 65,310 | 60,810 | 61,830 | +1,910 | +3.19% | 7,924,500 | — | yahoo |
| 2026/06/09 | 57,200 | 60,860 | 56,770 | 59,920 | +4,900 | +8.91% | 5,902,600 | — | yahoo |
| 2026/06/08 | 55,650 | 56,450 | 54,650 | 55,020 | -4,430 | -7.45% | 3,961,100 | — | yahoo |
| 2026/06/05 | 62,000 | 62,210 | 58,750 | 59,450 | -4,210 | -6.61% | 4,460,100 | — | yahoo |
| 2026/06/04 | 59,900 | 63,660 | 59,900 | 63,660 | +2,760 | +4.53% | 4,805,100 | — | yahoo |
| 2026/06/03 | 56,710 | 61,420 | 56,390 | 60,900 | +7,190 | +13.39% | 5,433,400 | — | yahoo |
| 2026/06/02 | 53,060 | 53,750 | 52,180 | 53,710 | +650 | +1.23% | 2,681,900 | — | yahoo |
| 2026/06/01 | 53,360 | 54,740 | 52,960 | 53,060 | +640 | +1.22% | 3,167,500 | — | yahoo |
| 2026/05/29 | 52,780 | 53,320 | 52,030 | 52,420 | +100 | +0.19% | 3,555,800 | — | yahoo |
| 2026/05/28 | 52,000 | 52,730 | 51,150 | 52,320 | -180 | -0.34% | 3,146,300 | — | yahoo |
| 2026/05/27 | 52,870 | 54,700 | 52,500 | 52,500 | +1,080 | +2.10% | 3,857,400 | — | yahoo |
| 2026/05/26 | 53,180 | 53,190 | 50,640 | 51,420 | -760 | -1.46% | 2,439,400 | — | yahoo |
| 2026/05/25 | 50,530 | 52,530 | 50,030 | 52,180 | +2,350 | +4.72% | 2,671,900 | — | yahoo |
| 2026/05/22 | 49,050 | 50,220 | 48,730 | 49,830 | +1,030 | +2.11% | 2,776,900 | — | yahoo |
| 2026/05/21 | 47,650 | 48,800 | 47,450 | 48,800 | +2,700 | +5.86% | 2,745,800 | — | yahoo |
| 2026/05/20 | 46,700 | 47,220 | 45,030 | 46,100 | -1,060 | -2.25% | 3,042,100 | — | yahoo |
| 2026/05/19 | 49,960 | 49,980 | 47,160 | 47,160 | -2,100 | -4.26% | 2,645,700 | — | yahoo |
| 2026/05/18 | 50,600 | 50,900 | 48,810 | 49,260 | -1,030 | -2.05% | 2,434,000 | — | yahoo |
| 2026/05/15 | 52,150 | 52,530 | 49,480 | 50,290 | -910 | -1.78% | 2,986,000 | — | yahoo |
| 2026/05/14 | 51,590 | 52,730 | 51,200 | 51,200 | -140 | -0.27% | 2,051,400 | — | yahoo |
| 2026/05/13 | 51,510 | 51,920 | 50,830 | 51,340 | -820 | -1.57% | 2,301,000 | — | yahoo |
| 2026/05/12 | 53,000 | 53,000 | 51,630 | 52,160 | +80 | +0.15% | 1,931,800 | — | yahoo |
| 2026/05/11 | 53,500 | 53,870 | 51,870 | 52,080 | -370 | -0.71% | 2,998,700 | — | yahoo |
| 2026/05/08 | 51,720 | 52,650 | 51,220 | 52,450 | +730 | +1.41% | 3,644,900 | — | yahoo |
| 2026/05/07 | 51,180 | 51,960 | 50,240 | 51,720 | +4,270 | +9.00% | 4,695,700 | — | yahoo |
| 2026/05/01 | 47,000 | 48,190 | 46,710 | 47,450 | +3,060 | +6.89% | 5,915,900 | — | yahoo |
| 2026/04/30 | 45,000 | 45,290 | 43,980 | 44,390 | -760 | -1.68% | 4,081,000 | — | yahoo |
| 2026/04/28 | 46,880 | 46,970 | 45,010 | 45,150 | -1,950 | -4.14% | 3,291,600 | — | yahoo |
| 2026/04/27 | 46,460 | 47,710 | 46,300 | 47,100 | +1,250 | +2.73% | 3,605,000 | — | yahoo |
| 2026/04/24 | 45,450 | 46,110 | 45,410 | 45,850 | +370 | +0.81% | 2,312,400 | — | yahoo |
| 2026/04/23 | 46,150 | 46,560 | 44,950 | 45,480 | -20 | -0.04% | 2,968,500 | — | yahoo |
| 2026/04/22 | 45,170 | 45,540 | 45,020 | 45,500 | -280 | -0.61% | 2,047,100 | — | yahoo |
| 2026/04/21 | 44,740 | 46,460 | 44,670 | 45,780 | +1,530 | +3.46% | 3,182,100 | — | yahoo |
| 2026/04/20 | 43,870 | 44,490 | 43,620 | 44,250 | +240 | +0.55% | 2,017,800 | — | yahoo |
| 2026/04/17 | 45,120 | 45,280 | 44,010 | 44,010 | -1,810 | -3.95% | 2,974,800 | — | yahoo |
| 2026/04/16 | 44,200 | 46,150 | 44,100 | 45,820 | +2,320 | +5.33% | 4,808,800 | — | yahoo |
| 2026/04/15 | 43,870 | 44,570 | 43,360 | 43,500 | -200 | -0.46% | 3,635,500 | — | yahoo |
| 2026/04/14 | 43,160 | 43,820 | 42,890 | 43,700 | +1,240 | +2.92% | 3,521,700 | — | yahoo |
| 2026/04/13 | 43,370 | 43,480 | 42,300 | 42,460 | -1,580 | -3.59% | 3,255,000 | — | yahoo |
| 2026/04/10 | 42,840 | 44,040 | 42,620 | 44,040 | +1,850 | +4.38% | 4,086,200 | — | yahoo |
| 2026/04/09 | 42,830 | 42,830 | 41,750 | 42,190 | -220 | -0.52% | 2,672,900 | — | yahoo |
| 2026/04/08 | 41,500 | 42,410 | 41,060 | 42,410 | +3,970 | +10.33% | 3,872,000 | — | yahoo |
| 2026/04/07 | 38,650 | 39,050 | 38,270 | 38,440 | +70 | +0.18% | 1,924,100 | — | yahoo |
| 2026/04/06 | 38,200 | 39,260 | 38,200 | 38,370 | -50 | -0.13% | 2,127,100 | — | yahoo |
| 2026/04/03 | 38,880 | 39,320 | 38,280 | 38,420 | +400 | +1.05% | 1,832,600 | — | yahoo |
| 2026/04/02 | 39,700 | 39,710 | 37,960 | 38,020 | -1,260 | -3.21% | 2,727,000 | — | yahoo |
| 2026/04/01 | 38,630 | 39,300 | 38,380 | 39,280 | +2,050 | +5.51% | 2,541,800 | — | yahoo |
| 2026/03/31 | 36,950 | 38,220 | 36,520 | 37,230 | -1,610 | -4.15% | 4,036,500 | — | yahoo |
| 2026/03/30 | 37,600 | 38,840 | 37,210 | 38,840 | -450 | -1.15% | 3,600,000 | — | yahoo |
| 2026/03/27 | 39,130 | 39,390 | 38,670 | 39,290 | -1,240 | -3.06% | 3,646,500 | — | yahoo |
| 2026/03/26 | 39,950 | 41,290 | 39,940 | 40,530 | +170 | +0.42% | 2,747,200 | — | yahoo |
| 2026/03/25 | 40,640 | 41,440 | 40,360 | 40,360 | +1,230 | +3.14% | 3,091,900 | — | yahoo |
| 2026/03/24 | 39,350 | 39,470 | 38,280 | 39,130 | +830 | +2.17% | 2,266,000 | — | yahoo |
| 2026/03/23 | 37,930 | 38,540 | 37,480 | 38,300 | -1,030 | -2.62% | 3,387,800 | — | yahoo |
| 2026/03/19 | 39,010 | 39,690 | 38,960 | 39,330 | -960 | -2.38% | 2,656,600 | — | yahoo |
| 2026/03/18 | 39,480 | 40,290 | 39,240 | 40,290 | +1,510 | +3.89% | 2,014,800 | — | yahoo |
| 2026/03/17 | 39,850 | 39,880 | 38,630 | 38,780 | -370 | -0.95% | 1,930,100 | — | yahoo |
| 2026/03/16 | 38,420 | 39,150 | 37,830 | 39,150 | +810 | +2.11% | 2,906,700 | — | yahoo |
| 2026/03/13 | 38,510 | 39,000 | 38,300 | 38,340 | -1,410 | -3.55% | 3,230,700 | — | yahoo |
| 2026/03/12 | 40,000 | 40,300 | 39,330 | 39,750 | -780 | -1.92% | 2,673,500 | — | yahoo |
| 2026/03/11 | 40,730 | 41,050 | 39,950 | 40,530 | +500 | +1.25% | 2,871,700 | — | yahoo |
| 2026/03/10 | 40,760 | 41,200 | 39,160 | 40,030 | +1,110 | +2.85% | 3,600,700 | — | yahoo |
| 2026/03/09 | 38,290 | 39,170 | 37,600 | 38,920 | -2,870 | -6.87% | 5,170,200 | — | yahoo |
| 2026/03/06 | 41,020 | 42,030 | 40,830 | 41,790 | +70 | +0.17% | 2,862,300 | — | yahoo |
| 2026/03/05 | 42,490 | 43,290 | 41,420 | 41,720 | +1,030 | +2.53% | 3,750,400 | — | yahoo |
| 2026/03/04 | 41,370 | 42,310 | 40,120 | 40,690 | -1,910 | -4.48% | 4,835,900 | — | yahoo |
| 2026/03/03 | 43,550 | 43,990 | 42,330 | 42,600 | -930 | -2.14% | 3,214,900 | — | yahoo |
| 2026/03/02 | 42,690 | 43,790 | 42,650 | 43,530 | -480 | -1.09% | 2,574,400 | — | yahoo |
| 2026/02/27 | 43,210 | 44,300 | 43,100 | 44,010 | -1,300 | -2.87% | 3,675,600 | — | yahoo |
| 2026/02/26 | 46,600 | 46,600 | 44,720 | 45,310 | -920 | -1.99% | 3,582,700 | — | yahoo |
| 2026/02/25 | 44,850 | 46,600 | 44,770 | 46,230 | +1,850 | +4.17% | 3,532,400 | — | yahoo |
| 2026/02/24 | 43,680 | 44,380 | 43,370 | 44,380 | +420 | +0.96% | 2,447,100 | — | yahoo |
| 2026/02/20 | 43,800 | 44,250 | 42,960 | 43,960 | -670 | -1.50% | 3,619,200 | — | yahoo |
| 2026/02/19 | 44,750 | 45,450 | 44,440 | 44,630 | +1,240 | +2.86% | 3,742,000 | — | yahoo |
| 2026/02/18 | 42,580 | 43,920 | 42,380 | 43,390 | +1,240 | +2.94% | 3,565,600 | — | yahoo |
| 2026/02/17 | 41,950 | 42,820 | 41,590 | 42,150 | +770 | +1.86% | 2,633,400 | — | yahoo |
| 2026/02/16 | 41,780 | 41,830 | 41,010 | 41,380 | -610 | -1.45% | 2,210,300 | — | yahoo |
| 2026/02/13 | 41,270 | 42,680 | 41,010 | 41,990 | +690 | +1.67% | 5,378,300 | — | yahoo |
| 2026/02/12 | 41,900 | 42,410 | 40,730 | 41,300 | -200 | -0.48% | 3,506,400 | — | yahoo |
| 2026/02/10 | 41,730 | 42,370 | 40,750 | 41,500 | +900 | +2.22% | 4,136,200 | — | yahoo |
| 2026/02/09 | 41,580 | 42,330 | 40,310 | 40,600 | -430 | -1.05% | 7,678,600 | — | yahoo |
| 2026/02/06 | 40,160 | 41,350 | 39,820 | 41,030 | +1,040 | +2.60% | 3,289,700 | — | yahoo |
| 2026/02/05 | 40,050 | 40,720 | 39,480 | 39,990 | -710 | -1.74% | 2,954,000 | — | yahoo |
| 2026/02/04 | 40,580 | 41,000 | 39,940 | 40,700 | -860 | -2.07% | 2,431,800 | — | yahoo |
| 2026/02/03 | 40,580 | 41,790 | 40,180 | 41,560 | +1,900 | +4.79% | 3,486,600 | — | yahoo |
| 2026/02/02 | 40,280 | 41,370 | 39,620 | 39,660 | -1,650 | -3.99% | 3,568,300 | — | yahoo |
| 2026/01/30 | 41,020 | 41,940 | 40,770 | 41,310 | -20 | -0.05% | 3,513,500 | — | yahoo |
| 2026/01/29 | 44,410 | 44,430 | 41,090 | 41,330 | -2,470 | -5.64% | 4,689,400 | — | yahoo |
| 2026/01/28 | 42,790 | 44,610 | 42,290 | 43,800 | +1,670 | +3.96% | 4,182,800 | — | yahoo |
| 2026/01/27 | 41,390 | 42,200 | 40,980 | 42,130 | +1,040 | +2.53% | 2,713,800 | — | yahoo |
| 2026/01/26 | 41,020 | 42,320 | 40,830 | 41,090 | -630 | -1.51% | 2,878,400 | — | yahoo |
| 2026/01/23 | 42,310 | 42,540 | 41,530 | 41,720 | -780 | -1.84% | 3,128,600 | — | yahoo |
| 2026/01/22 | 42,820 | 43,330 | 42,110 | 42,500 | +1,290 | +3.13% | 4,242,100 | — | yahoo |
| 2026/01/21 | 40,220 | 41,560 | 40,220 | 41,210 | +130 | +0.32% | 3,638,100 | — | yahoo |
| 2026/01/20 | 41,740 | 41,920 | 40,610 | 41,080 | -1,100 | -2.61% | 2,661,800 | — | yahoo |
| 2026/01/19 | 42,020 | 42,430 | 41,660 | 42,180 | +30 | +0.07% | 2,722,800 | — | yahoo |
| 2026/01/16 | 43,000 | 43,010 | 41,600 | 42,150 | -440 | -1.03% | 4,456,700 | — | yahoo |
| 2026/01/15 | 41,000 | 43,000 | 40,670 | 42,590 | +280 | +0.66% | 4,885,600 | — | yahoo |
| 2026/01/14 | 41,460 | 42,400 | 41,260 | 42,310 | +1,280 | +3.12% | 4,203,600 | — | yahoo |
| 2026/01/13 | 41,000 | 41,360 | 40,010 | 41,030 | +3,120 | +8.23% | 5,383,100 | — | yahoo |
| 2026/01/09 | 37,000 | 38,200 | 36,480 | 37,910 | +1,270 | +3.47% | 4,751,700 | — | yahoo |
| 2026/01/08 | 37,180 | 37,470 | 36,440 | 36,640 | -1,530 | -4.01% | 4,022,200 | — | yahoo |
| 2026/01/07 | 37,500 | 38,510 | 37,390 | 38,170 | +820 | +2.20% | 3,780,900 | — | yahoo |
| 2026/01/06 | 37,200 | 37,600 | 36,620 | 37,350 | +420 | +1.14% | 3,860,200 | — | yahoo |
| 2026/01/05 | 36,080 | 37,080 | 35,720 | 36,930 | +2,610 | +7.60% | 4,530,100 | — | yahoo |
| 2025/12/30 | 33,770 | 34,500 | 33,760 | 34,320 | +90 | +0.26% | 1,704,900 | — | yahoo |
| 2025/12/29 | 34,600 | 34,670 | 33,910 | 34,230 | -100 | -0.29% | 1,955,700 | — | yahoo |
| 2025/12/26 | 33,820 | 34,390 | 33,800 | 34,330 | +540 | +1.60% | 1,928,700 | — | yahoo |
| 2025/12/25 | 33,100 | 33,790 | 33,090 | 33,790 | +570 | +1.72% | 1,442,800 | — | yahoo |
| 2025/12/24 | 33,090 | 33,860 | 32,910 | 33,220 | +220 | +0.67% | 2,405,600 | — | yahoo |
| 2025/12/23 | 33,170 | 33,360 | 32,770 | 33,000 | -170 | -0.51% | 1,716,400 | — | yahoo |
| 2025/12/22 | 32,800 | 33,440 | 32,470 | 33,170 | +1,970 | +6.31% | 3,456,100 | — | yahoo |
| 2025/12/19 | 30,710 | 31,380 | 30,690 | 31,200 | +890 | +2.94% | 2,803,800 | — | yahoo |
| 2025/12/18 | 30,220 | 30,700 | 30,060 | 30,310 | -1,010 | -3.22% | 2,876,900 | — | yahoo |
| 2025/12/17 | 31,200 | 31,320 | 30,700 | 31,320 | +350 | +1.13% | 1,822,200 | — | yahoo |
| 2025/12/16 | 31,410 | 31,450 | 30,600 | 30,970 | -170 | -0.55% | 2,081,100 | — | yahoo |
| 2025/12/15 | 30,800 | 31,480 | 30,660 | 31,140 | -360 | -1.14% | 1,988,500 | — | yahoo |
| 2025/12/12 | 31,330 | 32,490 | 31,330 | 31,500 | -1,100 | -3.37% | 4,635,800 | — | yahoo |
| 2025/12/11 | 33,800 | 33,880 | 32,410 | 32,600 | -520 | -1.57% | 2,527,900 | — | yahoo |
| 2025/12/10 | 33,780 | 34,040 | 32,870 | 33,120 | -470 | -1.40% | 2,256,300 | — | yahoo |
| 2025/12/09 | 33,500 | 33,950 | 33,370 | 33,590 | +430 | +1.30% | 2,144,700 | — | yahoo |
| 2025/12/08 | 33,180 | 33,610 | 32,670 | 33,160 | +20 | +0.06% | 1,905,100 | — | yahoo |
| 2025/12/05 | 33,120 | 33,150 | 32,770 | 33,140 | -680 | -2.01% | 1,928,000 | — | yahoo |
| 2025/12/04 | 32,850 | 33,820 | 32,750 | 33,820 | +1,040 | +3.17% | 2,656,500 | — | yahoo |
| 2025/12/03 | 32,550 | 33,110 | 32,200 | 32,780 | +1,480 | +4.73% | 3,483,200 | — | yahoo |
| 2025/12/02 | 31,750 | 31,940 | 31,210 | 31,300 | -330 | -1.04% | 1,720,100 | — | yahoo |
| 2025/12/01 | 32,500 | 32,620 | 31,540 | 31,630 | -170 | -0.53% | 2,128,400 | — | yahoo |
| 2025/11/28 | 32,180 | 32,200 | 31,500 | 31,800 | -380 | -1.18% | 1,583,600 | — | yahoo |
| 2025/11/27 | 31,840 | 32,330 | 31,680 | 32,180 | +1,010 | +3.24% | 2,019,500 | — | yahoo |
| 2025/11/26 | 31,200 | 31,580 | 31,050 | 31,170 | +70 | +0.23% | 2,222,000 | — | yahoo |
| 2025/11/25 | 31,000 | 31,290 | 30,730 | 31,100 | +920 | +3.05% | 2,939,400 | — | yahoo |
| 2025/11/21 | 30,800 | 31,040 | 30,130 | 30,180 | -2,320 | -7.14% | 4,751,600 | — | yahoo |
| 2025/11/20 | 32,900 | 33,040 | 32,170 | 32,500 | +1,640 | +5.31% | 3,883,500 | — | yahoo |
| 2025/11/19 | 31,500 | 31,670 | 30,850 | 30,860 | -620 | -1.97% | 2,822,800 | — | yahoo |
| 2025/11/18 | 32,600 | 32,800 | 31,410 | 31,480 | -1,820 | -5.47% | 3,139,400 | — | yahoo |
| 2025/11/17 | 32,330 | 33,300 | 32,150 | 33,300 | +1,450 | +4.55% | 2,711,200 | — | yahoo |
| 2025/11/14 | 32,000 | 32,610 | 31,820 | 31,850 | -2,060 | -6.07% | 4,021,100 | — | yahoo |
| 2025/11/13 | 33,550 | 34,000 | 33,370 | 33,910 | +250 | +0.74% | 1,819,300 | — | yahoo |
| 2025/11/12 | 33,490 | 33,880 | 33,000 | 33,660 | -530 | -1.55% | 2,885,400 | — | yahoo |
| 2025/11/11 | 34,360 | 34,660 | 33,940 | 34,190 | -10 | -0.03% | 2,744,000 | — | yahoo |
| 2025/11/10 | 34,030 | 34,550 | 33,400 | 34,200 | +1,400 | +4.27% | 3,346,200 | — | yahoo |
| 2025/11/07 | 32,660 | 33,020 | 32,300 | 32,800 | -450 | -1.35% | 3,151,100 | — | yahoo |
| 2025/11/06 | 34,370 | 34,430 | 33,240 | 33,250 | -120 | -0.36% | 3,030,700 | — | yahoo |
| 2025/11/05 | 34,090 | 34,490 | 32,580 | 33,370 | -1,420 | -4.08% | 6,509,900 | — | yahoo |
| 2025/11/04 | 35,800 | 37,230 | 34,790 | 34,790 | +610 | +1.78% | 7,117,900 | — | yahoo |
| 2025/10/31 | 33,690 | 34,180 | 33,140 | 34,180 | +1,190 | +3.61% | 4,871,100 | — | yahoo |
| 2025/10/30 | 32,490 | 33,750 | 32,160 | 32,990 | +500 | +1.54% | 6,571,000 | — | yahoo |
| 2025/10/29 | 31,700 | 32,750 | 31,420 | 32,490 | +1,040 | +3.31% | 4,944,100 | — | yahoo |
| 2025/10/28 | 30,810 | 31,550 | 30,740 | 31,450 | +830 | +2.71% | 3,674,000 | — | yahoo |
| 2025/10/27 | 30,790 | 30,870 | 30,430 | 30,620 | +350 | +1.16% | 2,725,200 | — | yahoo |
| 2025/10/24 | 30,470 | 30,600 | 30,270 | 30,270 | +540 | +1.82% | 2,496,700 | — | yahoo |
| 2025/10/23 | 29,620 | 29,775 | 29,330 | 29,730 | -1,000 | -3.25% | 3,408,000 | — | yahoo |
| 2025/10/22 | 30,560 | 31,030 | 30,300 | 30,730 | +20 | +0.07% | 3,906,100 | — | yahoo |
| 2025/10/21 | 31,720 | 31,750 | 30,660 | 30,710 | -700 | -2.23% | 4,637,300 | — | yahoo |
| 2025/10/20 | 30,500 | 31,410 | 30,410 | 31,410 | +1,330 | +4.42% | 5,208,100 | — | yahoo |
| 2025/10/17 | 30,240 | 30,500 | 29,955 | 30,080 | -170 | -0.56% | 3,590,300 | — | yahoo |
| 2025/10/16 | 29,665 | 30,420 | 29,650 | 30,250 | +1,180 | +4.06% | 4,971,500 | — | yahoo |
| 2025/10/15 | 28,025 | 29,620 | 27,930 | 29,070 | +630 | +2.22% | 5,090,700 | — | yahoo |
| 2025/10/14 | 28,780 | 29,645 | 28,235 | 28,440 | -840 | -2.87% | 5,956,700 | — | yahoo |
| 2025/10/10 | 30,000 | 30,110 | 29,090 | 29,280 | -420 | -1.41% | 4,899,100 | — | yahoo |
| 2025/10/09 | 30,000 | 30,140 | 29,190 | 29,700 | +445 | +1.52% | 4,893,900 | — | yahoo |
| 2025/10/08 | 29,390 | 29,960 | 29,130 | 29,255 | -835 | -2.78% | 5,730,400 | — | yahoo |
| 2025/10/07 | 31,160 | 31,520 | 30,080 | 30,090 | -480 | -1.57% | 6,962,700 | — | yahoo |
| 2025/10/06 | 28,900 | 30,890 | 28,615 | 30,570 | +2,080 | +7.30% | 10,590,800 | — | yahoo |
| 2025/10/03 | 28,395 | 28,820 | 28,145 | 28,490 | +645 | +2.32% | 6,692,200 | — | yahoo |
| 2025/10/02 | 26,950 | 27,920 | 26,900 | 27,845 | +2,035 | +7.88% | 8,134,900 | — | yahoo |
| 2025/10/01 | 26,205 | 26,400 | 25,775 | 25,810 | -550 | -2.09% | 4,000,700 | — | yahoo |
| 2025/09/30 | 26,800 | 26,935 | 26,310 | 26,360 | -145 | -0.55% | 3,778,100 | — | yahoo |
| 2025/09/29 | 25,910 | 26,690 | 25,875 | 26,505 | -40 | -0.15% | 4,125,000 | — | yahoo |
| 2025/09/26 | 27,220 | 27,340 | 26,515 | 26,545 | -1,175 | -4.24% | 6,076,800 | — | yahoo |
| 2025/09/25 | 26,755 | 28,050 | 26,725 | 27,720 | +465 | +1.71% | 7,835,700 | — | yahoo |
| 2025/09/24 | 26,100 | 27,320 | 26,035 | 27,255 | +655 | +2.46% | 7,667,800 | — | yahoo |
| 2025/09/22 | 25,790 | 27,150 | 25,550 | 26,600 | +990 | +3.87% | 9,058,500 | — | yahoo |
| 2025/09/19 | 26,600 | 26,600 | 24,235 | 25,610 | +155 | +0.61% | 12,196,400 | — | yahoo |
| 2025/09/18 | 24,300 | 25,865 | 24,165 | 25,455 | +1,205 | +4.97% | 10,516,200 | — | yahoo |
| 2025/09/17 | 23,500 | 24,555 | 23,455 | 24,250 | +1,235 | +5.37% | 10,301,800 | — | yahoo |
| 2025/09/16 | 23,035 | 23,320 | 22,760 | 23,015 | +430 | +1.90% | 6,365,500 | — | yahoo |
| 2025/09/12 | 22,000 | 22,605 | 21,830 | 22,585 | +1,180 | +5.51% | 9,504,400 | — | yahoo |
| 2025/09/11 | 21,200 | 21,460 | 21,110 | 21,405 | +255 | +1.21% | 3,863,400 | — | yahoo |
| 2025/09/10 | 21,095 | 21,265 | 20,980 | 21,150 | +130 | +0.62% | 3,056,800 | — | yahoo |
| 2025/09/09 | 21,065 | 21,390 | 20,880 | 21,020 | +420 | +2.04% | 4,812,700 | — | yahoo |
| 2025/09/08 | 20,480 | 20,795 | 20,355 | 20,600 | +360 | +1.78% | 3,295,100 | — | yahoo |
| 2025/09/05 | 20,180 | 20,310 | 20,040 | 20,240 | +155 | +0.77% | 2,535,500 | — | yahoo |
| 2025/09/04 | 19,990 | 20,140 | 19,955 | 20,085 | +140 | +0.70% | 2,120,200 | — | yahoo |
| 2025/09/03 | 20,065 | 20,130 | 19,870 | 19,945 | -390 | -1.92% | 4,300,500 | — | yahoo |
| 2025/09/02 | 20,410 | 20,540 | 20,270 | 20,335 | +50 | +0.25% | 2,225,600 | — | yahoo |
| 2025/09/01 | 20,295 | 20,395 | 20,010 | 20,285 | -380 | -1.84% | 3,325,300 | — | yahoo |
| 2025/08/29 | 20,650 | 20,730 | 20,300 | 20,665 | -85 | -0.41% | 3,199,400 | — | yahoo |
| 2025/08/28 | 20,220 | 20,785 | 20,195 | 20,750 | +415 | +2.04% | 3,909,700 | — | yahoo |
| 2025/08/27 | 20,380 | 20,445 | 20,160 | 20,335 | +90 | +0.44% | 2,476,800 | — | yahoo |
| 2025/08/26 | 20,120 | 20,355 | 20,090 | 20,245 | +20 | +0.10% | 3,901,400 | — | yahoo |
| 2025/08/25 | 20,140 | 20,375 | 20,075 | 20,225 | +130 | +0.65% | 3,871,600 | — | yahoo |
| 2025/08/22 | 20,440 | 20,560 | 20,005 | 20,095 | -325 | -1.59% | 4,366,100 | — | yahoo |
| 2025/08/21 | 20,450 | 20,645 | 20,385 | 20,420 | -505 | -2.41% | 4,184,400 | — | yahoo |
| 2025/08/20 | 21,080 | 21,195 | 20,780 | 20,925 | -295 | -1.39% | 3,224,600 | — | yahoo |
| 2025/08/19 | 21,230 | 21,500 | 21,160 | 21,220 | +175 | +0.83% | 2,871,900 | — | yahoo |
| 2025/08/18 | 21,430 | 21,490 | 21,045 | 21,045 | -460 | -2.14% | 3,515,100 | — | yahoo |
| 2025/08/15 | 21,030 | 21,580 | 21,030 | 21,505 | +250 | +1.18% | 3,950,200 | — | yahoo |
| 2025/08/14 | 21,495 | 21,540 | 21,120 | 21,255 | -435 | -2.01% | 4,403,100 | — | yahoo |
| 2025/08/13 | 21,705 | 22,080 | 21,510 | 21,690 | +170 | +0.79% | 5,515,800 | — | yahoo |
| 2025/08/12 | 21,400 | 21,790 | 21,255 | 21,520 | +230 | +1.08% | 5,264,500 | — | yahoo |
| 2025/08/08 | 21,040 | 21,535 | 20,890 | 21,290 | +270 | +1.28% | 5,279,800 | — | yahoo |
| 2025/08/07 | 20,550 | 21,125 | 20,380 | 21,020 | -530 | -2.46% | 7,764,900 | — | yahoo |
| 2025/08/06 | 21,750 | 21,915 | 21,420 | 21,550 | -845 | -3.77% | 6,135,400 | — | yahoo |
| 2025/08/05 | 22,500 | 22,630 | 22,160 | 22,395 | -90 | -0.40% | 4,903,900 | — | yahoo |
| 2025/08/04 | 21,470 | 22,570 | 21,420 | 22,485 | +80 | +0.36% | 7,839,800 | — | yahoo |
| 2025/08/01 | 22,330 | 22,850 | 22,330 | 22,405 | -4,925 | -18.02% | 14,269,500 | — | yahoo |
| 2025/07/31 | 27,200 | 27,700 | 26,980 | 27,330 | +65 | +0.24% | 3,884,900 | — | yahoo |
| 2025/07/30 | 27,180 | 27,325 | 27,060 | 27,265 | +265 | +0.98% | 2,293,000 | — | yahoo |
| 2025/07/29 | 27,200 | 27,360 | 26,940 | 27,000 | -330 | -1.21% | 3,108,900 | — | yahoo |
| 2025/07/28 | 27,525 | 27,575 | 26,850 | 27,330 | -630 | -2.25% | 3,341,600 | — | yahoo |
| 2025/07/25 | 27,800 | 28,110 | 27,700 | 27,960 | -60 | -0.21% | 2,689,600 | — | yahoo |
| 2025/07/24 | 28,410 | 28,435 | 27,830 | 28,020 | 0 | 0.00% | 3,730,400 | — | yahoo |
| 2025/07/23 | 27,380 | 28,190 | 27,185 | 28,020 | +535 | +1.95% | 4,687,600 | — | yahoo |
| 2025/07/22 | 28,075 | 28,165 | 27,385 | 27,485 | -365 | -1.31% | 3,103,900 | — | yahoo |
| 2025/07/18 | 27,775 | 28,130 | 27,555 | 27,850 | +80 | +0.29% | 3,460,600 | — | yahoo |
| 2025/07/17 | 27,500 | 27,970 | 26,880 | 27,770 | -120 | -0.43% | 4,684,900 | — | yahoo |
| 2025/07/16 | 27,695 | 28,535 | 27,565 | 27,890 | +480 | +1.75% | 7,243,800 | — | yahoo |
| 2025/07/15 | 26,450 | 27,425 | 26,220 | 27,410 | +925 | +3.49% | 4,009,800 | — | yahoo |
| 2025/07/14 | 26,655 | 26,700 | 26,435 | 26,485 | -515 | -1.91% | 2,153,200 | — | yahoo |
| 2025/07/11 | 27,200 | 27,200 | 26,640 | 27,000 | +240 | +0.90% | 3,016,800 | — | yahoo |
| 2025/07/10 | 27,175 | 27,175 | 26,760 | 26,760 | -415 | -1.53% | 3,188,700 | — | yahoo |
| 2025/07/09 | 27,630 | 27,675 | 26,935 | 27,175 | -90 | -0.33% | 3,665,900 | — | yahoo |
| 2025/07/08 | 26,820 | 27,560 | 26,810 | 27,265 | +140 | +0.52% | 3,157,600 | — | yahoo |
| 2025/07/07 | 27,000 | 27,300 | 26,860 | 27,125 | -50 | -0.18% | 2,033,000 | — | yahoo |
| 2025/07/04 | 27,380 | 27,520 | 27,070 | 27,175 | +125 | +0.46% | 3,456,800 | — | yahoo |
| 2025/07/03 | 26,820 | 27,075 | 26,725 | 27,050 | +465 | +1.75% | 4,333,000 | — | yahoo |
| 2025/07/02 | 26,400 | 26,890 | 26,250 | 26,585 | -485 | -1.79% | 4,143,600 | — | yahoo |
| 2025/07/01 | 27,380 | 27,545 | 26,945 | 27,070 | -610 | -2.20% | 3,764,900 | — | yahoo |
| 2025/06/30 | 28,000 | 28,540 | 27,395 | 27,680 | +165 | +0.60% | 6,779,100 | — | yahoo |
| 2025/06/27 | 27,300 | 27,850 | 27,175 | 27,515 | +1,135 | +4.30% | 6,819,100 | — | yahoo |
| 2025/06/26 | 25,680 | 26,430 | 25,475 | 26,380 | +1,010 | +3.98% | 5,665,500 | — | yahoo |
| 2025/06/25 | 25,560 | 25,635 | 25,045 | 25,370 | +800 | +3.26% | 3,917,400 | — | yahoo |
| 2025/06/24 | 24,390 | 24,910 | 24,365 | 24,570 | +865 | +3.65% | 3,940,200 | — | yahoo |
| 2025/06/23 | 23,530 | 23,790 | 23,280 | 23,705 | -280 | -1.17% | 2,767,000 | — | yahoo |
| 2025/06/20 | 24,045 | 24,295 | 23,885 | 23,985 | -15 | -0.06% | 3,853,700 | — | yahoo |
| 2025/06/19 | 24,600 | 24,660 | 24,000 | 24,000 | -735 | -2.97% | 2,902,500 | — | yahoo |
| 2025/06/18 | 24,455 | 24,840 | 24,380 | 24,735 | +15 | +0.06% | 2,988,400 | — | yahoo |
| 2025/06/17 | 24,465 | 24,980 | 24,305 | 24,720 | +705 | +2.94% | 4,133,800 | — | yahoo |
| 2025/06/16 | 23,825 | 24,055 | 23,740 | 24,015 | +215 | +0.90% | 2,996,700 | — | yahoo |
| 2025/06/13 | 24,180 | 24,285 | 23,450 | 23,800 | -1,200 | -4.80% | 7,422,300 | — | yahoo |
| 2025/06/12 | 24,685 | 25,050 | 24,595 | 25,000 | +120 | +0.48% | 3,615,100 | — | yahoo |
| 2025/06/11 | 24,220 | 24,880 | 24,100 | 24,880 | +1,140 | +4.80% | 4,463,900 | — | yahoo |
| 2025/06/10 | 24,000 | 24,210 | 23,650 | 23,740 | -115 | -0.48% | 3,804,300 | — | yahoo |
| 2025/06/09 | 24,120 | 24,125 | 23,720 | 23,855 | +205 | +0.87% | 3,145,200 | — | yahoo |
| 2025/06/06 | 23,600 | 23,725 | 23,410 | 23,650 | +300 | +1.28% | 2,851,000 | — | yahoo |
| 2025/06/05 | 22,600 | 23,420 | 22,540 | 23,350 | +850 | +3.78% | 4,132,700 | — | yahoo |
| 2025/06/04 | 22,735 | 22,820 | 22,465 | 22,500 | +100 | +0.45% | 2,468,000 | — | yahoo |
| 2025/06/03 | 22,700 | 22,875 | 22,400 | 22,400 | -205 | -0.91% | 2,663,500 | — | yahoo |
| 2025/06/02 | 23,020 | 23,050 | 22,515 | 22,605 | -395 | -1.72% | 2,743,000 | — | yahoo |
| 2025/05/30 | 23,500 | 23,680 | 23,000 | 23,000 | -1,150 | -4.76% | 6,223,100 | — | yahoo |
| 2025/05/29 | 24,030 | 24,150 | 23,615 | 24,150 | +985 | +4.25% | 4,082,400 | — | yahoo |
| 2025/05/28 | 23,640 | 23,760 | 23,145 | 23,165 | -30 | -0.13% | 2,748,900 | — | yahoo |
| 2025/05/27 | 23,350 | 23,350 | 22,950 | 23,195 | -160 | -0.69% | 2,313,000 | — | yahoo |
| 2025/05/26 | 22,810 | 23,545 | 22,805 | 23,355 | +600 | +2.64% | 2,656,100 | — | yahoo |
| 2025/05/23 | 23,000 | 23,005 | 22,705 | 22,755 | +75 | +0.33% | 2,248,800 | — | yahoo |
| 2025/05/22 | 22,770 | 22,830 | 22,375 | 22,680 | -565 | -2.43% | 3,875,100 | — | yahoo |
| 2025/05/21 | 23,250 | 23,450 | 23,155 | 23,245 | -100 | -0.43% | 2,268,200 | — | yahoo |
| 2025/05/20 | 23,145 | 23,625 | 23,140 | 23,345 | +280 | +1.21% | 2,833,100 | — | yahoo |
| 2025/05/19 | 23,060 | 23,310 | 22,950 | 23,065 | -400 | -1.70% | 2,521,700 | — | yahoo |
| 2025/05/16 | 23,810 | 23,895 | 23,320 | 23,465 | -665 | -2.76% | 2,996,000 | — | yahoo |
| 2025/05/15 | 23,955 | 24,220 | 23,805 | 24,130 | -95 | -0.39% | 2,985,800 | — | yahoo |
| 2025/05/14 | 24,460 | 24,560 | 23,815 | 24,225 | +225 | +0.94% | 4,211,200 | — | yahoo |
| 2025/05/13 | 24,000 | 24,255 | 23,615 | 24,000 | +1,110 | +4.85% | 5,801,500 | — | yahoo |
| 2025/05/12 | 22,820 | 23,060 | 22,550 | 22,890 | +335 | +1.49% | 3,911,700 | — | yahoo |
| 2025/05/09 | 22,725 | 22,750 | 22,155 | 22,555 | +200 | +0.89% | 4,368,300 | — | yahoo |
| 2025/05/08 | 22,295 | 22,570 | 21,995 | 22,355 | +450 | +2.05% | 4,223,200 | — | yahoo |
| 2025/05/07 | 21,555 | 21,940 | 21,310 | 21,905 | +765 | +3.62% | 4,935,300 | — | yahoo |
| 2025/05/02 | 21,700 | 21,885 | 20,990 | 21,140 | -70 | -0.33% | 5,778,700 | — | yahoo |
| 2025/05/01 | 21,530 | 21,565 | 20,570 | 21,210 | -15 | -0.07% | 7,217,400 | — | yahoo |
| 2025/04/30 | 21,000 | 21,230 | 20,785 | 21,225 | +25 | +0.12% | 3,439,300 | — | yahoo |
| 2025/04/28 | 21,630 | 21,645 | 21,110 | 21,200 | -50 | -0.24% | 2,978,200 | — | yahoo |
| 2025/04/25 | 21,245 | 21,365 | 20,815 | 21,250 | +865 | +4.24% | 4,594,400 | — | yahoo |
| 2025/04/24 | 20,185 | 20,555 | 20,115 | 20,385 | +735 | +3.74% | 4,566,300 | — | yahoo |
| 2025/04/23 | 19,960 | 19,985 | 19,470 | 19,650 | +470 | +2.45% | 3,203,700 | — | yahoo |
| 2025/04/22 | 19,340 | 19,485 | 19,090 | 19,180 | -250 | -1.29% | 2,530,000 | — | yahoo |
| 2025/04/21 | 19,370 | 19,640 | 19,250 | 19,430 | -85 | -0.44% | 2,012,600 | — | yahoo |
| 2025/04/18 | 19,600 | 19,745 | 19,310 | 19,515 | -295 | -1.49% | 2,346,100 | — | yahoo |
| 2025/04/17 | 19,710 | 19,915 | 19,190 | 19,810 | +120 | +0.61% | 4,333,100 | — | yahoo |
| 2025/04/16 | 19,890 | 20,000 | 19,425 | 19,690 | -300 | -1.50% | 4,413,600 | — | yahoo |
| 2025/04/15 | 20,000 | 20,220 | 19,930 | 19,990 | +85 | +0.43% | 2,442,700 | — | yahoo |
| 2025/04/14 | 20,240 | 20,660 | 19,710 | 19,905 | +265 | +1.35% | 4,692,600 | — | yahoo |
| 2025/04/11 | 18,590 | 19,765 | 18,415 | 19,640 | -25 | -0.13% | 5,253,900 | — | yahoo |
| 2025/04/10 | 20,220 | 20,250 | 19,310 | 19,665 | +2,245 | +12.89% | 5,516,600 | — | yahoo |
| 2025/04/09 | 17,800 | 17,950 | 17,110 | 17,420 | -1,130 | -6.09% | 5,792,400 | — | yahoo |
| 2025/04/08 | 17,720 | 18,865 | 17,680 | 18,550 | +1,490 | +8.73% | 4,906,100 | — | yahoo |
| 2025/04/07 | 16,560 | 17,650 | 16,560 | 17,060 | -1,900 | -10.02% | 6,089,700 | — | yahoo |
| 2025/04/04 | 19,540 | 19,700 | 18,600 | 18,960 | -920 | -4.63% | 5,626,300 | — | yahoo |
| 2025/04/03 | 19,240 | 19,930 | 19,170 | 19,880 | -760 | -3.68% | 4,719,000 | — | yahoo |
| 2025/04/02 | 20,350 | 20,850 | 20,315 | 20,640 | +390 | +1.93% | 3,538,400 | — | yahoo |
| 2025/04/01 | 20,190 | 20,440 | 19,950 | 20,250 | +140 | +0.70% | 3,003,700 | — | yahoo |
| 2025/03/31 | 20,560 | 20,650 | 20,100 | 20,110 | -1,415 | -6.57% | 4,453,200 | — | yahoo |
| 2025/03/28 | 21,810 | 21,840 | 21,285 | 21,525 | -765 | -3.43% | 3,180,400 | — | yahoo |
| 2025/03/27 | 22,410 | 22,590 | 22,170 | 22,290 | -380 | -1.68% | 3,317,100 | — | yahoo |
| 2025/03/26 | 22,810 | 22,875 | 22,500 | 22,670 | +360 | +1.61% | 2,932,600 | — | yahoo |
| 2025/03/25 | 22,770 | 23,010 | 22,250 | 22,310 | +120 | +0.54% | 2,724,200 | — | yahoo |
| 2025/03/24 | 22,390 | 22,390 | 22,150 | 22,190 | -175 | -0.78% | 1,957,300 | — | yahoo |
| 2025/03/21 | 22,070 | 22,600 | 22,070 | 22,365 | +165 | +0.74% | 2,918,400 | — | yahoo |
| 2025/03/19 | 22,290 | 22,665 | 22,200 | 22,200 | -130 | -0.58% | 2,852,100 | — | yahoo |
| 2025/03/18 | 22,410 | 22,460 | 22,170 | 22,330 | +375 | +1.71% | 2,372,800 | — | yahoo |
| 2025/03/17 | 21,850 | 22,220 | 21,760 | 21,955 | +475 | +2.21% | 2,734,800 | — | yahoo |
| 2025/03/14 | 21,015 | 21,555 | 20,965 | 21,480 | +160 | +0.75% | 3,667,800 | — | yahoo |
| 2025/03/13 | 21,695 | 21,835 | 21,290 | 21,320 | -15 | -0.07% | 3,219,800 | — | yahoo |
| 2025/03/12 | 21,250 | 21,535 | 21,130 | 21,335 | -35 | -0.16% | 2,519,400 | — | yahoo |
| 2025/03/11 | 21,005 | 21,370 | 20,635 | 21,370 | -105 | -0.49% | 3,772,400 | — | yahoo |
| 2025/03/10 | 21,000 | 21,680 | 21,000 | 21,475 | +360 | +1.70% | 2,848,500 | — | yahoo |
| 2025/03/07 | 21,140 | 21,265 | 20,985 | 21,115 | -665 | -3.05% | 4,349,600 | — | yahoo |
| 2025/03/06 | 22,190 | 22,310 | 21,550 | 21,780 | -255 | -1.16% | 3,485,300 | — | yahoo |
| 2025/03/05 | 22,440 | 22,640 | 22,035 | 22,035 | -415 | -1.85% | 3,107,200 | — | yahoo |
| 2025/03/04 | 21,730 | 22,565 | 21,605 | 22,450 | +70 | +0.31% | 3,782,000 | — | yahoo |
| 2025/03/03 | 22,465 | 22,515 | 22,075 | 22,380 | +255 | +1.15% | 2,698,700 | — | yahoo |
| 2025/02/28 | 22,300 | 22,465 | 21,785 | 22,125 | -1,030 | -4.45% | 5,111,500 | — | yahoo |
| 2025/02/27 | 23,350 | 23,395 | 22,970 | 23,155 | +210 | +0.92% | 3,757,500 | — | yahoo |
| 2025/02/26 | 23,100 | 23,105 | 22,480 | 22,945 | -1,255 | -5.19% | 5,996,200 | — | yahoo |
| 2025/02/25 | 24,680 | 25,545 | 24,200 | 24,200 | -1,255 | -4.93% | 5,001,500 | — | yahoo |
| 2025/02/21 | 25,000 | 25,470 | 24,985 | 25,455 | +255 | +1.01% | 2,734,300 | — | yahoo |
| 2025/02/20 | 25,940 | 25,965 | 25,125 | 25,200 | -815 | -3.13% | 3,740,200 | — | yahoo |
| 2025/02/19 | 25,100 | 26,100 | 25,010 | 26,015 | +885 | +3.52% | 4,084,800 | — | yahoo |
| 2025/02/18 | 25,070 | 25,470 | 24,870 | 25,130 | +340 | +1.37% | 2,601,600 | — | yahoo |
| 2025/02/17 | 24,505 | 24,930 | 24,430 | 24,790 | -35 | -0.14% | 2,675,700 | — | yahoo |
| 2025/02/14 | 25,130 | 25,360 | 24,745 | 24,825 | -525 | -2.07% | 3,719,800 | — | yahoo |
| 2025/02/13 | 25,700 | 25,790 | 25,350 | 25,350 | -300 | -1.17% | 3,027,300 | — | yahoo |
| 2025/02/12 | 26,070 | 26,180 | 25,435 | 25,650 | +15 | +0.06% | 3,070,600 | — | yahoo |
| 2025/02/10 | 25,675 | 25,970 | 25,265 | 25,635 | +135 | +0.53% | 3,122,900 | — | yahoo |
| 2025/02/07 | 25,850 | 26,230 | 25,360 | 25,500 | -1,080 | -4.06% | 4,736,900 | — | yahoo |
| 2025/02/06 | 26,280 | 26,695 | 26,090 | 26,580 | +510 | +1.96% | 2,942,000 | — | yahoo |
| 2025/02/05 | 26,220 | 26,220 | 25,890 | 26,070 | +45 | +0.17% | 2,242,900 | — | yahoo |
| 2025/02/04 | 26,295 | 26,680 | 25,740 | 26,025 | +275 | +1.07% | 3,495,500 | — | yahoo |
| 2025/02/03 | 25,560 | 25,965 | 25,480 | 25,750 | -455 | -1.74% | 3,239,200 | — | yahoo |
| 2025/01/31 | 25,860 | 26,320 | 25,860 | 26,205 | +845 | +3.33% | 4,175,100 | — | yahoo |
| 2025/01/30 | 25,190 | 25,495 | 24,610 | 25,360 | +465 | +1.87% | 4,121,100 | — | yahoo |
| 2025/01/29 | 24,800 | 25,040 | 24,185 | 24,895 | +570 | +2.34% | 4,633,600 | — | yahoo |
| 2025/01/28 | 24,440 | 24,895 | 24,235 | 24,325 | -1,480 | -5.74% | 5,508,300 | — | yahoo |
| 2025/01/27 | 26,800 | 26,895 | 25,735 | 25,805 | -1,330 | -4.90% | 4,537,100 | — | yahoo |
| 2025/01/24 | 27,150 | 27,485 | 26,970 | 27,135 | -295 | -1.08% | 3,296,400 | — | yahoo |
| 2025/01/23 | 28,000 | 28,395 | 27,160 | 27,430 | -60 | -0.22% | 4,186,300 | — | yahoo |
| 2025/01/22 | 27,525 | 27,825 | 27,240 | 27,490 | +455 | +1.68% | 4,631,700 | — | yahoo |
| 2025/01/21 | 27,040 | 27,345 | 26,610 | 27,035 | +385 | +1.44% | 3,889,800 | — | yahoo |
| 2025/01/20 | 26,950 | 27,150 | 26,440 | 26,650 | -5 | -0.02% | 3,110,300 | — | yahoo |
| 2025/01/17 | 26,600 | 27,030 | 26,325 | 26,655 | +5 | +0.02% | 4,021,500 | — | yahoo |
| 2025/01/16 | 26,155 | 27,150 | 25,565 | 26,650 | +995 | +3.88% | 5,085,600 | — | yahoo |
| 2025/01/15 | 26,345 | 26,435 | 25,550 | 25,655 | -365 | -1.40% | 4,222,800 | — | yahoo |
| 2025/01/14 | 26,700 | 26,820 | 25,840 | 26,020 | -1,005 | -3.72% | 4,567,400 | — | yahoo |
| 2025/01/10 | 27,030 | 27,595 | 26,980 | 27,025 | -10 | -0.04% | 4,977,300 | — | yahoo |
| 2025/01/09 | 27,305 | 27,620 | 26,900 | 27,035 | -505 | -1.83% | 4,369,400 | — | yahoo |
| 2025/01/08 | 26,790 | 27,670 | 26,690 | 27,540 | +440 | +1.62% | 6,154,100 | — | yahoo |
| 2025/01/07 | 25,340 | 27,265 | 25,255 | 27,100 | +2,740 | +11.25% | 10,258,300 | — | yahoo |
| 2025/01/06 | 24,480 | 24,635 | 24,135 | 24,360 | +175 | +0.72% | 3,147,300 | — | yahoo |
| 2024/12/30 | 24,420 | 24,490 | 24,115 | 24,185 | -195 | -0.80% | 2,586,100 | — | yahoo |
| 2024/12/27 | 24,000 | 24,415 | 23,860 | 24,380 | +550 | +2.31% | 3,129,900 | — | yahoo |
| 2024/12/26 | 23,625 | 23,930 | 23,590 | 23,830 | +130 | +0.55% | 2,436,300 | — | yahoo |
| 2024/12/25 | 23,735 | 23,805 | 23,490 | 23,700 | +60 | +0.25% | 2,164,000 | — | yahoo |
| 2024/12/24 | 23,980 | 24,185 | 23,565 | 23,640 | +35 | +0.15% | 2,244,100 | — | yahoo |
| 2024/12/23 | 23,620 | 23,720 | 23,335 | 23,605 | +305 | +1.31% | 2,275,400 | — | yahoo |
| 2024/12/20 | 23,280 | 23,705 | 23,195 | 23,300 | -150 | -0.64% | 3,449,700 | — | yahoo |
| 2024/12/19 | 23,150 | 23,555 | 22,905 | 23,450 | -335 | -1.41% | 3,341,400 | — | yahoo |
| 2024/12/18 | 23,700 | 23,990 | 23,620 | 23,785 | -55 | -0.23% | 2,495,600 | — | yahoo |
| 2024/12/17 | 23,775 | 23,965 | 23,585 | 23,840 | +185 | +0.78% | 2,747,900 | — | yahoo |
| 2024/12/16 | 23,890 | 24,225 | 23,630 | 23,655 | -205 | -0.86% | 2,598,900 | — | yahoo |
| 2024/12/13 | 24,260 | 24,575 | 23,815 | 23,860 | -765 | -3.11% | 4,186,500 | — | yahoo |
| 2024/12/12 | 25,010 | 25,020 | 24,560 | 24,625 | +145 | +0.59% | 4,238,300 | — | yahoo |
| 2024/12/11 | 24,200 | 24,545 | 24,065 | 24,480 | -120 | -0.49% | 3,236,200 | — | yahoo |
| 2024/12/10 | 23,900 | 24,600 | 23,820 | 24,600 | +840 | +3.54% | 4,541,900 | — | yahoo |
| 2024/12/09 | 24,200 | 24,235 | 23,600 | 23,760 | -190 | -0.79% | 3,359,900 | — | yahoo |
| 2024/12/06 | 24,240 | 24,390 | 23,730 | 23,950 | -635 | -2.58% | 4,056,100 | — | yahoo |
| 2024/12/05 | 25,290 | 25,290 | 24,450 | 24,585 | -70 | -0.28% | 3,705,400 | — | yahoo |
| 2024/12/04 | 25,005 | 25,260 | 24,425 | 24,655 | +5 | +0.02% | 4,230,700 | — | yahoo |
| 2024/12/03 | 24,280 | 24,790 | 24,220 | 24,650 | +1,010 | +4.27% | 5,934,100 | — | yahoo |
| 2024/12/02 | 23,415 | 23,900 | 23,345 | 23,640 | +330 | +1.42% | 4,230,800 | — | yahoo |
| 2024/11/29 | 23,300 | 23,575 | 23,120 | 23,310 | -430 | -1.81% | 4,680,200 | — | yahoo |
| 2024/11/28 | 21,900 | 24,540 | 21,855 | 23,740 | +1,500 | +6.74% | 10,056,300 | — | yahoo |
| 2024/11/27 | 22,280 | 22,515 | 22,145 | 22,240 | -410 | -1.81% | 3,397,800 | — | yahoo |
| 2024/11/26 | 23,125 | 23,150 | 22,265 | 22,650 | -485 | -2.10% | 4,547,900 | — | yahoo |
| 2024/11/25 | 22,575 | 23,320 | 22,565 | 23,135 | +885 | +3.98% | 6,050,400 | — | yahoo |
| 2024/11/22 | 22,110 | 22,395 | 22,005 | 22,250 | +470 | +2.16% | 3,043,700 | — | yahoo |
| 2024/11/21 | 21,970 | 22,040 | 21,505 | 21,780 | -90 | -0.41% | 3,223,700 | — | yahoo |
| 2024/11/20 | 22,000 | 22,090 | 21,645 | 21,870 | -130 | -0.59% | 2,517,900 | — | yahoo |
| 2024/11/19 | 21,800 | 22,075 | 21,795 | 22,000 | +55 | +0.25% | 2,619,300 | — | yahoo |
| 2024/11/18 | 21,880 | 22,145 | 21,680 | 21,945 | -355 | -1.59% | 3,632,800 | — | yahoo |
| 2024/11/15 | 22,000 | 22,795 | 21,980 | 22,300 | +290 | +1.32% | 4,772,100 | — | yahoo |
| 2024/11/14 | 22,830 | 22,970 | 21,900 | 22,010 | -795 | -3.49% | 5,347,000 | — | yahoo |
| 2024/11/13 | 23,900 | 24,190 | 22,800 | 22,805 | +200 | +0.88% | 8,384,600 | — | yahoo |
| 2024/11/12 | 23,220 | 23,245 | 22,385 | 22,605 | -655 | -2.82% | 3,612,000 | — | yahoo |
| 2024/11/11 | 22,990 | 23,315 | 22,880 | 23,260 | +10 | +0.04% | 2,325,300 | — | yahoo |
| 2024/11/08 | 23,595 | 23,680 | 23,100 | 23,250 | +195 | +0.85% | 3,183,100 | — | yahoo |
| 2024/11/07 | 23,605 | 23,670 | 22,595 | 23,055 | -405 | -1.73% | 3,888,700 | — | yahoo |
| 2024/11/06 | 23,200 | 23,730 | 23,130 | 23,460 | +530 | +2.31% | 4,002,800 | — | yahoo |
| 2024/11/05 | 22,870 | 23,285 | 22,640 | 22,930 | +445 | +1.98% | 2,999,200 | — | yahoo |
| 2024/11/01 | 22,630 | 22,770 | 22,385 | 22,485 | -915 | -3.91% | 4,405,400 | — | yahoo |
| 2024/10/31 | 23,610 | 23,965 | 23,400 | 23,400 | -610 | -2.54% | 4,154,300 | — | yahoo |
| 2024/10/30 | 24,355 | 24,445 | 24,010 | 24,010 | +25 | +0.10% | 5,344,900 | — | yahoo |
| 2024/10/29 | 23,505 | 23,985 | 23,435 | 23,985 | +125 | +0.52% | 3,236,200 | — | yahoo |
| 2024/10/28 | 23,215 | 24,075 | 23,090 | 23,860 | +640 | +2.76% | 4,064,100 | — | yahoo |
| 2024/10/25 | 23,055 | 23,360 | 23,015 | 23,220 | +195 | +0.85% | 3,311,000 | — | yahoo |
| 2024/10/24 | 22,530 | 23,480 | 22,520 | 23,025 | +255 | +1.12% | 4,464,300 | — | yahoo |
| 2024/10/23 | 22,905 | 22,980 | 22,610 | 22,770 | -220 | -0.96% | 3,272,800 | — | yahoo |
| 2024/10/22 | 23,705 | 23,905 | 22,970 | 22,990 | -730 | -3.08% | 4,336,800 | — | yahoo |
| 2024/10/21 | 23,550 | 23,930 | 23,250 | 23,720 | +220 | +0.94% | 3,295,600 | — | yahoo |
| 2024/10/18 | 23,525 | 23,690 | 23,125 | 23,500 | -30 | -0.13% | 4,363,100 | — | yahoo |
| 2024/10/17 | 24,110 | 24,160 | 23,500 | 23,530 | -780 | -3.21% | 5,294,800 | — | yahoo |
| 2024/10/16 | 24,270 | 24,680 | 24,005 | 24,310 | -2,460 | -9.19% | 5,928,000 | — | yahoo |
| 2024/10/15 | 26,210 | 26,950 | 26,140 | 26,770 | +1,150 | +4.49% | 4,443,700 | — | yahoo |
| 2024/10/11 | 25,735 | 25,740 | 25,475 | 25,620 | +105 | +0.41% | 3,234,400 | — | yahoo |
| 2024/10/10 | 26,085 | 26,145 | 25,455 | 25,515 | -255 | -0.99% | 3,769,000 | — | yahoo |
| 2024/10/09 | 25,870 | 25,980 | 25,635 | 25,770 | +310 | +1.22% | 4,062,900 | — | yahoo |
| 2024/10/08 | 25,770 | 25,960 | 25,100 | 25,460 | -190 | -0.74% | 4,181,300 | — | yahoo |
| 2024/10/07 | 26,010 | 26,175 | 25,470 | 25,650 | +295 | +1.16% | 4,220,700 | — | yahoo |
| 2024/10/04 | 25,630 | 25,700 | 25,200 | 25,355 | -405 | -1.57% | 3,659,400 | — | yahoo |
| 2024/10/03 | 26,000 | 26,165 | 25,700 | 25,760 | +680 | +2.71% | 4,628,600 | — | yahoo |
| 2024/10/02 | 25,045 | 25,440 | 24,890 | 25,080 | -960 | -3.69% | 4,878,200 | — | yahoo |
| 2024/10/01 | 25,730 | 26,245 | 25,660 | 26,040 | +750 | +2.97% | 5,055,300 | — | yahoo |
| 2024/09/30 | 26,000 | 26,170 | 25,250 | 25,290 | -2,185 | -7.95% | 7,688,000 | — | yahoo |
| 2024/09/27 | 26,500 | 27,475 | 26,180 | 27,475 | +1,715 | +6.66% | 9,281,000 | — | yahoo |
| 2024/09/26 | 24,915 | 25,770 | 24,840 | 25,760 | +1,910 | +8.01% | 6,521,600 | — | yahoo |
| 2024/09/25 | 24,015 | 24,340 | 23,850 | 23,850 | -170 | -0.71% | 3,624,800 | — | yahoo |
| 2024/09/24 | 24,680 | 25,035 | 23,920 | 24,020 | -225 | -0.93% | 5,644,700 | — | yahoo |
| 2024/09/20 | 23,940 | 24,380 | 23,740 | 24,245 | +1,225 | +5.32% | 6,722,600 | — | yahoo |
| 2024/09/19 | 23,050 | 23,260 | 22,660 | 23,020 | +555 | +2.47% | 5,570,500 | — | yahoo |
| 2024/09/18 | 22,960 | 22,960 | 22,270 | 22,465 | +25 | +0.11% | 4,196,200 | — | yahoo |
| 2024/09/17 | 23,350 | 23,470 | 22,025 | 22,440 | -1,240 | -5.24% | 7,135,900 | — | yahoo |
| 2024/09/13 | 23,770 | 23,790 | 23,005 | 23,680 | +400 | +1.72% | 7,084,700 | — | yahoo |
| 2024/09/12 | 23,640 | 23,925 | 22,910 | 23,280 | +1,070 | +4.82% | 6,420,200 | — | yahoo |
| 2024/09/11 | 22,230 | 22,800 | 21,705 | 22,210 | -50 | -0.22% | 7,219,700 | — | yahoo |
| 2024/09/10 | 22,000 | 22,470 | 21,140 | 22,260 | +760 | +3.53% | 7,054,300 | — | yahoo |
| 2024/09/09 | 20,500 | 21,500 | 20,450 | 21,500 | -500 | -2.27% | 6,414,600 | — | yahoo |
| 2024/09/06 | 22,615 | 22,795 | 21,810 | 22,000 | -425 | -1.90% | 4,987,000 | — | yahoo |
| 2024/09/05 | 22,550 | 22,960 | 22,110 | 22,425 | -570 | -2.48% | 5,567,800 | — | yahoo |
| 2024/09/04 | 23,590 | 23,825 | 22,745 | 22,995 | -2,150 | -8.55% | 6,774,200 | — | yahoo |
| 2024/09/03 | 25,850 | 25,850 | 25,040 | 25,145 | -380 | -1.49% | 3,121,100 | — | yahoo |
| 2024/09/02 | 26,445 | 26,445 | 25,320 | 25,525 | -280 | -1.09% | 3,813,200 | — | yahoo |
| 2024/08/30 | 25,760 | 25,980 | 25,450 | 25,805 | +75 | +0.29% | 6,278,000 | — | yahoo |
| 2024/08/29 | 25,325 | 26,170 | 25,275 | 25,730 | -460 | -1.76% | 5,087,900 | — | yahoo |
| 2024/08/28 | 25,940 | 26,190 | 25,640 | 26,190 | -10 | -0.04% | 3,626,400 | — | yahoo |
| 2024/08/27 | 25,975 | 26,280 | 25,640 | 26,200 | -245 | -0.93% | 3,878,600 | — | yahoo |
| 2024/08/26 | 26,850 | 27,085 | 26,405 | 26,445 | -660 | -2.43% | 3,864,000 | — | yahoo |
| 2024/08/23 | 27,665 | 27,765 | 26,935 | 27,105 | -700 | -2.52% | 4,205,900 | — | yahoo |
| 2024/08/22 | 28,195 | 28,315 | 27,620 | 27,805 | -195 | -0.70% | 3,925,100 | — | yahoo |
| 2024/08/21 | 28,080 | 28,195 | 27,610 | 28,000 | -405 | -1.43% | 3,676,900 | — | yahoo |
| 2024/08/20 | 28,645 | 28,755 | 28,200 | 28,405 | +350 | +1.25% | 4,225,600 | — | yahoo |
| 2024/08/19 | 28,780 | 29,135 | 27,880 | 28,055 | -900 | -3.11% | 5,805,700 | — | 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
【8035】東京エレクトロンの信用評価損益率・平均建値・信用倍率・しこり玉・信用残 分析まとめ
東京エレクトロン（証券コード：8035）の信用残申込日（2026/10/22）における終値は9,450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）から算出した東京エレクトロンの平均建値は、信用買い平均建値が12,462.49円（東京エレクトロンの信用評価損益率：買い方 -24.17%）、信用売り平均建値が9,415.42円（売り方評価損益率：-0.37%）となっています。 また、東京エレクトロンの信用残は買い残 12,040,500株・売り残 492,000株で、東京エレクトロンの信用倍率は24.47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「東京エレクトロンのしこり玉」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。
東京エレクトロン 信用評価損益率
買い方 -24.17% ／ 売り方 -0.37%（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。
東京エレクトロン 平均建値
信用買い平均建値 12,462.49円 ／ 信用売り平均建値 9,415.42円。残高金額 ÷ 残高株数による市場全体の平均コスト。
東京エレクトロン 信用倍率・信用残
信用倍率 24.47倍（買残 12,040,500株 ÷ 売残 492,000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。
東京エレクトロン しこり玉・追証ライン
終値（9,450円）が買い平均建値（12,462.49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。