信用買い 平均建値
8,304.42円
+4.75%買い方の評価損益
7974
【7974】任天堂の信用評価損益率・平均建値・信用残推移
東証プライムNintendo Co., Ltd. · その他製品
8,539
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
7,622.50円
-14.12%売り方の評価損益
信用倍率
9.34倍
買い残 / 売り残株数ベース
信用買残 金額
603.23億円
買い残7,264,000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 | 8,699 | -16 | 777,400 | -14,200 | 59.26 | 7,622.50 | -14.12% | 7,264,000 | -258,100 | 603.23 | 8,304.42 | +4.75% |
| 2026/10/21 | 8,715 | +35 | 791,600 | +100 | 60.43 | 7,633.78 | -14.16% | 7,522,100 | -68,500 | 624.35 | 8,300.16 | +5.00% |
| 2026/10/20 | 8,680 | +139 | 791,500 | +28,700 | 60.36 | 7,625.49 | -13.83% | 7,590,600 | -139,700 | 629.51 | 8,293.26 | +4.66% |
| 2026/10/19 | 8,541 | +62 | 762,800 | -2,900 | 57.80 | 7,577.33 | -12.72% | 7,730,300 | -55,900 | 640.21 | 8,281.84 | +3.13% |
| 2026/10/16 | 8,479 | +251 | 765,700 | +47,600 | 58.00 | 7,574.80 | -11.94% | 7,786,200 | -505,100 | 644.22 | 8,273.82 | +2.48% |
| 2026/10/15† | 8,228 | -50 | 718,100 | — | 53.89 | 7,504.04 | -9.65% | 8,291,300 | — | 684.74 | 8,258.50 | -0.37% |
—
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 | 8,830 | 8,890 | 8,438 | 8,539 | -160 | -1.84% | 10,168,800 | — | yahoo |
| 2026/10/22 | 8,631 | 8,879 | 8,630 | 8,699 | -16 | -0.18% | 6,964,700 | — | jpx |
| 2026/10/21 | 8,696 | 8,734 | 8,543 | 8,715 | +35 | +0.40% | 5,847,800 | — | jpx |
| 2026/10/20 | 8,575 | 8,685 | 8,536 | 8,680 | +139 | +1.63% | 6,940,900 | — | jpx |
| 2026/10/19 | 8,533 | 8,565 | 8,446 | 8,541 | +62 | +0.73% | 7,501,600 | — | jpx |
| 2026/10/16 | 8,309 | 8,588 | 8,299 | 8,479 | +251 | +3.05% | 9,276,200 | — | jpx |
| 2026/10/15 | 8,233 | 8,335 | 8,134 | 8,228 | -50 | -0.60% | 9,835,700 | — | jpx-derived-previous-day |
| 2026/10/14 | 8,165 | 8,318 | 8,105 | 8,278 | +106 | +1.30% | 5,915,600 | — | yahoo |
| 2026/10/13 | 8,170 | 8,197 | 8,066 | 8,172 | +26 | +0.32% | 6,024,000 | — | yahoo |
| 2026/10/09 | 7,969 | 8,146 | 7,927 | 8,146 | +295 | +3.76% | 11,017,700 | — | yahoo |
| 2026/10/08 | 7,859 | 7,867 | 7,775 | 7,851 | +76 | +0.98% | 6,138,100 | — | yahoo |
| 2026/10/07 | 7,899 | 7,939 | 7,757 | 7,775 | -40 | -0.51% | 5,550,600 | — | yahoo |
| 2026/10/06 | 7,727 | 7,863 | 7,727 | 7,815 | +73 | +0.94% | 5,961,300 | — | yahoo |
| 2026/10/05 | 7,870 | 7,952 | 7,742 | 7,742 | -107 | -1.36% | 8,755,700 | — | yahoo |
| 2026/10/02 | 7,900 | 7,982 | 7,819 | 7,849 | -91 | -1.15% | 5,995,900 | — | yahoo |
| 2026/10/01 | 7,810 | 7,950 | 7,808 | 7,940 | -4 | -0.05% | 6,447,100 | — | yahoo |
| 2026/09/30 | 7,978 | 7,984 | 7,847 | 7,944 | +48 | +0.61% | 6,727,400 | — | yahoo |
| 2026/09/29 | 8,039 | 8,103 | 7,868 | 7,896 | -103 | -1.29% | 6,801,600 | — | yahoo |
| 2026/09/28 | 7,951 | 8,099 | 7,933 | 7,999 | -101 | -1.25% | 8,814,400 | — | yahoo |
| 2026/09/25 | 8,140 | 8,275 | 8,092 | 8,100 | -96 | -1.17% | 6,295,000 | — | yahoo |
| 2026/09/24 | 8,257 | 8,330 | 8,175 | 8,196 | -143 | -1.71% | 6,609,600 | — | yahoo |
| 2026/09/18 | 8,350 | 8,390 | 8,251 | 8,339 | -136 | -1.60% | 6,274,100 | — | yahoo |
| 2026/09/17 | 8,141 | 8,503 | 8,130 | 8,475 | +349 | +4.29% | 7,644,500 | — | yahoo |
| 2026/09/16 | 8,104 | 8,217 | 8,080 | 8,126 | +8 | +0.10% | 4,574,300 | — | yahoo |
| 2026/09/15 | 8,473 | 8,473 | 8,118 | 8,118 | -150 | -1.81% | 7,686,000 | — | yahoo |
| 2026/09/14 | 8,193 | 8,318 | 8,134 | 8,268 | +175 | +2.16% | 9,454,300 | — | yahoo |
| 2026/09/11 | 7,852 | 8,131 | 7,851 | 8,093 | +104 | +1.30% | 9,954,600 | — | yahoo |
| 2026/09/10 | 8,000 | 8,148 | 7,903 | 7,989 | -412 | -4.90% | 15,081,200 | — | yahoo |
| 2026/09/09 | 8,548 | 8,660 | 8,386 | 8,401 | -349 | -3.99% | 9,694,900 | — | yahoo |
| 2026/09/08 | 8,767 | 8,995 | 8,749 | 8,750 | 0 | 0.00% | 6,871,800 | — | yahoo |
| 2026/09/07 | 8,705 | 8,831 | 8,556 | 8,750 | -89 | -1.01% | 6,258,900 | — | yahoo |
| 2026/09/04 | 8,847 | 8,950 | 8,803 | 8,839 | -16 | -0.18% | 5,577,200 | — | yahoo |
| 2026/09/03 | 8,761 | 8,927 | 8,712 | 8,855 | +34 | +0.39% | 6,128,100 | — | yahoo |
| 2026/09/02 | 8,960 | 8,972 | 8,796 | 8,821 | -282 | -3.10% | 9,187,500 | — | yahoo |
| 2026/09/01 | 9,066 | 9,180 | 9,008 | 9,103 | +59 | +0.65% | 6,997,500 | — | yahoo |
| 2026/08/31 | 9,000 | 9,044 | 8,877 | 9,044 | +51 | +0.57% | 8,018,900 | — | yahoo |
| 2026/08/28 | 8,785 | 9,095 | 8,767 | 8,993 | +265 | +3.04% | 12,451,600 | — | yahoo |
| 2026/08/27 | 8,746 | 8,888 | 8,667 | 8,728 | -168 | -1.89% | 6,319,400 | — | yahoo |
| 2026/08/26 | 8,940 | 9,060 | 8,865 | 8,896 | +32 | +0.36% | 8,414,000 | — | yahoo |
| 2026/08/25 | 8,897 | 8,993 | 8,794 | 8,864 | +71 | +0.81% | 6,766,700 | — | yahoo |
| 2026/08/24 | 8,597 | 8,857 | 8,571 | 8,793 | +194 | +2.26% | 7,112,900 | — | yahoo |
| 2026/08/21 | 8,820 | 8,848 | 8,553 | 8,599 | -182 | -2.07% | 5,643,400 | — | yahoo |
| 2026/08/20 | 8,870 | 8,998 | 8,772 | 8,781 | +204 | +2.38% | 8,155,100 | — | yahoo |
| 2026/08/19 | 8,899 | 8,941 | 8,537 | 8,577 | -183 | -2.09% | 9,128,500 | — | yahoo |
| 2026/08/18 | 8,611 | 8,834 | 8,540 | 8,760 | -1 | -0.01% | 8,133,300 | — | yahoo |
| 2026/08/17 | 9,050 | 9,067 | 8,761 | 8,761 | -139 | -1.56% | 11,825,900 | — | yahoo |
| 2026/08/14 | 8,600 | 8,945 | 8,585 | 8,900 | +575 | +6.91% | 18,615,900 | — | yahoo |
| 2026/08/13 | 8,398 | 8,518 | 8,270 | 8,325 | -163 | -1.92% | 10,948,800 | — | yahoo |
| 2026/08/12 | 8,415 | 8,526 | 8,312 | 8,488 | +223 | +2.70% | 17,246,700 | — | yahoo |
| 2026/08/10 | 8,100 | 8,289 | 7,993 | 8,265 | +222 | +2.76% | 11,034,000 | — | yahoo |
| 2026/08/07 | 7,815 | 8,047 | 7,624 | 8,043 | +402 | +5.26% | 21,147,900 | — | yahoo |
| 2026/08/06 | 7,470 | 7,641 | 7,416 | 7,641 | +213 | +2.87% | 7,875,600 | — | yahoo |
| 2026/08/05 | 7,500 | 7,545 | 7,403 | 7,428 | -130 | -1.72% | 7,249,200 | — | yahoo |
| 2026/08/04 | 7,650 | 7,699 | 7,524 | 7,558 | -31 | -0.41% | 5,624,900 | — | yahoo |
| 2026/08/03 | 7,636 | 7,695 | 7,414 | 7,589 | -90 | -1.17% | 8,268,900 | — | yahoo |
| 2026/07/31 | 7,600 | 7,765 | 7,439 | 7,679 | -466 | -5.72% | 18,014,300 | — | yahoo |
| 2026/07/30 | 8,123 | 8,245 | 7,935 | 8,145 | +159 | +1.99% | 13,267,300 | — | yahoo |
| 2026/07/29 | 7,714 | 8,058 | 7,618 | 7,986 | +327 | +4.27% | 18,827,900 | — | yahoo |
| 2026/07/28 | 7,468 | 7,659 | 7,433 | 7,659 | +228 | +3.07% | 14,524,300 | — | yahoo |
| 2026/07/27 | 7,092 | 7,431 | 7,071 | 7,431 | +462 | +6.63% | 11,520,800 | — | yahoo |
| 2026/07/24 | 6,950 | 7,025 | 6,910 | 6,969 | -32 | -0.46% | 4,921,600 | — | yahoo |
| 2026/07/23 | 6,972 | 7,001 | 6,911 | 7,001 | -2 | -0.03% | 6,759,500 | — | yahoo |
| 2026/07/22 | 6,927 | 7,055 | 6,905 | 7,003 | +10 | +0.14% | 8,495,800 | — | yahoo |
| 2026/07/21 | 7,060 | 7,060 | 6,916 | 6,993 | -301 | -4.13% | 13,891,700 | — | yahoo |
| 2026/07/17 | 7,163 | 7,429 | 7,150 | 7,294 | +214 | +3.02% | 12,157,200 | — | yahoo |
| 2026/07/16 | 7,039 | 7,120 | 6,990 | 7,080 | +66 | +0.94% | 8,822,800 | — | yahoo |
| 2026/07/15 | 7,068 | 7,119 | 7,014 | 7,014 | -36 | -0.51% | 5,531,100 | — | yahoo |
| 2026/07/14 | 7,154 | 7,170 | 7,022 | 7,050 | -56 | -0.79% | 5,961,600 | — | yahoo |
| 2026/07/13 | 7,068 | 7,115 | 6,952 | 7,106 | +76 | +1.08% | 8,096,900 | — | yahoo |
| 2026/07/10 | 7,097 | 7,100 | 7,004 | 7,030 | -90 | -1.26% | 6,895,400 | — | yahoo |
| 2026/07/09 | 7,000 | 7,183 | 7,000 | 7,120 | +35 | +0.49% | 5,481,400 | — | yahoo |
| 2026/07/08 | 7,147 | 7,276 | 7,085 | 7,085 | -63 | -0.88% | 7,234,300 | — | yahoo |
| 2026/07/07 | 7,106 | 7,199 | 7,083 | 7,148 | +115 | +1.64% | 8,083,400 | — | yahoo |
| 2026/07/06 | 7,098 | 7,129 | 7,007 | 7,033 | -99 | -1.39% | 7,191,000 | — | yahoo |
| 2026/07/03 | 7,347 | 7,477 | 7,132 | 7,132 | -5 | -0.07% | 10,058,000 | — | yahoo |
| 2026/07/02 | 7,160 | 7,266 | 7,095 | 7,137 | +157 | +2.25% | 9,343,000 | — | yahoo |
| 2026/07/01 | 6,815 | 7,007 | 6,802 | 6,980 | +165 | +2.42% | 6,548,800 | — | yahoo |
| 2026/06/30 | 6,955 | 6,962 | 6,792 | 6,815 | -120 | -1.73% | 8,965,900 | — | yahoo |
| 2026/06/29 | 6,764 | 7,055 | 6,750 | 6,935 | +346 | +5.25% | 17,409,400 | — | yahoo |
| 2026/06/26 | 6,705 | 6,711 | 6,544 | 6,589 | -270 | -3.94% | 13,176,000 | — | yahoo |
| 2026/06/25 | 6,800 | 6,895 | 6,696 | 6,859 | +1 | +0.01% | 11,263,200 | — | yahoo |
| 2026/06/24 | 6,895 | 6,986 | 6,816 | 6,858 | -59 | -0.85% | 10,265,500 | — | yahoo |
| 2026/06/23 | 6,950 | 6,995 | 6,879 | 6,917 | -83 | -1.19% | 8,275,600 | — | yahoo |
| 2026/06/22 | 7,030 | 7,116 | 6,966 | 7,000 | -76 | -1.07% | 7,444,000 | — | yahoo |
| 2026/06/19 | 7,115 | 7,117 | 7,010 | 7,076 | -90 | -1.26% | 7,264,000 | — | yahoo |
| 2026/06/18 | 7,339 | 7,348 | 7,088 | 7,166 | -109 | -1.50% | 8,515,700 | — | yahoo |
| 2026/06/17 | 7,009 | 7,359 | 7,005 | 7,275 | +57 | +0.79% | 8,486,700 | — | yahoo |
| 2026/06/16 | 7,110 | 7,268 | 7,046 | 7,218 | +108 | +1.52% | 10,846,200 | — | yahoo |
| 2026/06/15 | 7,130 | 7,247 | 7,060 | 7,110 | -64 | -0.89% | 7,673,900 | — | yahoo |
| 2026/06/12 | 7,196 | 7,218 | 7,082 | 7,174 | +30 | +0.42% | 9,964,500 | — | yahoo |
| 2026/06/11 | 7,215 | 7,296 | 7,135 | 7,144 | -71 | -0.98% | 8,474,300 | — | yahoo |
| 2026/06/10 | 7,297 | 7,307 | 7,073 | 7,215 | -523 | -6.76% | 17,297,100 | — | yahoo |
| 2026/06/09 | 7,716 | 7,898 | 7,560 | 7,738 | +98 | +1.28% | 10,947,500 | — | yahoo |
| 2026/06/08 | 7,700 | 7,832 | 7,563 | 7,640 | +116 | +1.54% | 13,986,700 | — | yahoo |
| 2026/06/05 | 7,474 | 7,669 | 7,471 | 7,524 | +252 | +3.47% | 10,811,300 | — | yahoo |
| 2026/06/04 | 7,406 | 7,480 | 7,216 | 7,272 | -185 | -2.48% | 7,210,300 | — | yahoo |
| 2026/06/03 | 7,150 | 7,502 | 7,077 | 7,457 | +31 | +0.42% | 9,246,500 | — | yahoo |
| 2026/06/02 | 7,290 | 7,426 | 7,218 | 7,426 | +263 | +3.67% | 9,818,500 | — | yahoo |
| 2026/06/01 | 7,261 | 7,314 | 7,113 | 7,163 | +15 | +0.21% | 7,981,200 | — | yahoo |
| 2026/05/29 | 7,055 | 7,246 | 6,995 | 7,148 | +176 | +2.52% | 10,766,100 | — | yahoo |
| 2026/05/28 | 7,077 | 7,109 | 6,931 | 6,972 | -159 | -2.23% | 11,019,200 | — | yahoo |
| 2026/05/27 | 7,010 | 7,174 | 6,994 | 7,131 | +71 | +1.01% | 8,602,800 | — | yahoo |
| 2026/05/26 | 7,078 | 7,165 | 7,008 | 7,060 | -10 | -0.14% | 7,047,900 | — | yahoo |
| 2026/05/25 | 7,200 | 7,210 | 7,024 | 7,070 | -170 | -2.35% | 8,035,800 | — | yahoo |
| 2026/05/22 | 7,227 | 7,419 | 7,176 | 7,240 | -34 | -0.47% | 11,574,300 | — | yahoo |
| 2026/05/21 | 7,357 | 7,460 | 7,193 | 7,274 | -226 | -3.01% | 9,919,500 | — | yahoo |
| 2026/05/20 | 7,635 | 7,670 | 7,429 | 7,500 | -19 | -0.25% | 11,885,200 | — | yahoo |
| 2026/05/19 | 7,388 | 7,670 | 7,360 | 7,519 | +337 | +4.69% | 13,758,200 | — | yahoo |
| 2026/05/18 | 7,172 | 7,359 | 7,123 | 7,182 | +31 | +0.43% | 8,977,500 | — | yahoo |
| 2026/05/15 | 6,863 | 7,160 | 6,849 | 7,151 | +287 | +4.18% | 12,467,100 | — | yahoo |
| 2026/05/14 | 7,050 | 7,100 | 6,851 | 6,864 | -277 | -3.88% | 16,036,100 | — | yahoo |
| 2026/05/13 | 7,175 | 7,179 | 7,015 | 7,141 | -38 | -0.53% | 10,520,900 | — | yahoo |
| 2026/05/12 | 7,021 | 7,231 | 6,950 | 7,179 | +159 | +2.26% | 17,964,400 | — | yahoo |
| 2026/05/11 | 6,955 | 7,302 | 6,895 | 7,020 | -647 | -8.44% | 35,863,500 | — | yahoo |
| 2026/05/08 | 7,664 | 7,837 | 7,568 | 7,667 | +263 | +3.55% | 16,407,000 | — | yahoo |
| 2026/05/07 | 7,447 | 7,541 | 7,361 | 7,404 | -193 | -2.54% | 16,520,300 | — | yahoo |
| 2026/05/01 | 7,600 | 7,626 | 7,477 | 7,597 | -90 | -1.17% | 9,732,200 | — | yahoo |
| 2026/04/30 | 7,975 | 7,984 | 7,630 | 7,687 | -235 | -2.97% | 12,120,700 | — | yahoo |
| 2026/04/28 | 8,000 | 8,029 | 7,877 | 7,922 | +29 | +0.37% | 7,594,100 | — | yahoo |
| 2026/04/27 | 7,958 | 7,973 | 7,866 | 7,893 | -60 | -0.75% | 9,397,800 | — | yahoo |
| 2026/04/24 | 8,070 | 8,080 | 7,917 | 7,953 | -267 | -3.25% | 14,057,800 | — | yahoo |
| 2026/04/23 | 8,385 | 8,415 | 8,173 | 8,220 | -193 | -2.29% | 7,335,700 | — | yahoo |
| 2026/04/22 | 8,400 | 8,420 | 8,301 | 8,413 | -16 | -0.19% | 5,956,000 | — | yahoo |
| 2026/04/21 | 8,495 | 8,506 | 8,410 | 8,429 | -78 | -0.92% | 4,739,700 | — | yahoo |
| 2026/04/20 | 8,613 | 8,615 | 8,448 | 8,507 | -108 | -1.25% | 5,878,800 | — | yahoo |
| 2026/04/17 | 8,589 | 8,670 | 8,526 | 8,615 | +291 | +3.50% | 10,716,400 | — | yahoo |
| 2026/04/16 | 8,269 | 8,429 | 8,210 | 8,324 | +135 | +1.65% | 9,169,100 | — | yahoo |
| 2026/04/15 | 8,162 | 8,254 | 8,143 | 8,189 | -10 | -0.12% | 10,373,500 | — | yahoo |
| 2026/04/14 | 8,389 | 8,404 | 8,176 | 8,199 | -98 | -1.18% | 10,058,300 | — | yahoo |
| 2026/04/13 | 8,200 | 8,323 | 8,132 | 8,297 | -3 | -0.04% | 9,001,400 | — | yahoo |
| 2026/04/10 | 8,400 | 8,471 | 8,290 | 8,300 | -231 | -2.71% | 12,823,300 | — | yahoo |
| 2026/04/09 | 8,725 | 8,726 | 8,513 | 8,531 | -176 | -2.02% | 8,552,300 | — | yahoo |
| 2026/04/08 | 9,050 | 9,086 | 8,673 | 8,707 | -137 | -1.55% | 11,794,600 | — | yahoo |
| 2026/04/07 | 8,900 | 8,987 | 8,818 | 8,844 | -5 | -0.06% | 6,328,100 | — | yahoo |
| 2026/04/06 | 8,823 | 8,873 | 8,777 | 8,849 | +113 | +1.29% | 4,549,600 | — | yahoo |
| 2026/04/03 | 8,798 | 8,859 | 8,724 | 8,736 | -26 | -0.30% | 5,521,500 | — | yahoo |
| 2026/04/02 | 9,010 | 9,020 | 8,638 | 8,762 | -243 | -2.70% | 9,008,300 | — | yahoo |
| 2026/04/01 | 8,884 | 9,075 | 8,860 | 9,005 | +230 | +2.62% | 7,542,000 | — | yahoo |
| 2026/03/31 | 8,969 | 9,050 | 8,771 | 8,775 | -124 | -1.39% | 7,842,400 | — | yahoo |
| 2026/03/30 | 9,033 | 9,052 | 8,775 | 8,899 | -316 | -3.43% | 8,175,000 | — | yahoo |
| 2026/03/27 | 9,130 | 9,310 | 9,114 | 9,215 | +225 | +2.50% | 9,073,300 | — | yahoo |
| 2026/03/26 | 8,900 | 9,094 | 8,895 | 8,990 | +10 | +0.11% | 7,076,900 | — | yahoo |
| 2026/03/25 | 8,888 | 9,134 | 8,860 | 8,980 | -4 | -0.04% | 11,367,400 | — | yahoo |
| 2026/03/24 | 9,500 | 9,518 | 8,835 | 8,984 | -448 | -4.75% | 15,118,500 | — | yahoo |
| 2026/03/23 | 9,434 | 9,534 | 9,276 | 9,432 | -302 | -3.10% | 9,610,200 | — | yahoo |
| 2026/03/19 | 9,700 | 9,911 | 9,700 | 9,734 | -125 | -1.27% | 10,748,500 | — | yahoo |
| 2026/03/18 | 9,802 | 9,930 | 9,633 | 9,859 | +39 | +0.40% | 10,920,400 | — | yahoo |
| 2026/03/17 | 10,175 | 10,180 | 9,754 | 9,820 | -280 | -2.77% | 10,822,600 | — | yahoo |
| 2026/03/16 | 10,430 | 10,435 | 9,995 | 10,100 | -120 | -1.17% | 16,856,400 | — | yahoo |
| 2026/03/13 | 10,000 | 10,425 | 9,965 | 10,220 | +70 | +0.69% | 15,872,300 | — | yahoo |
| 2026/03/12 | 9,932 | 10,225 | 9,735 | 10,150 | +218 | +2.19% | 18,848,400 | — | yahoo |
| 2026/03/11 | 9,862 | 10,090 | 9,605 | 9,932 | +812 | +8.90% | 32,505,800 | — | yahoo |
| 2026/03/10 | 8,855 | 9,149 | 8,806 | 9,120 | +514 | +5.97% | 18,400,600 | — | yahoo |
| 2026/03/09 | 8,503 | 8,611 | 8,417 | 8,606 | -74 | -0.85% | 13,031,300 | — | yahoo |
| 2026/03/06 | 8,582 | 8,796 | 8,582 | 8,680 | +103 | +1.20% | 7,387,900 | — | yahoo |
| 2026/03/05 | 8,785 | 8,822 | 8,546 | 8,577 | -125 | -1.44% | 10,366,600 | — | yahoo |
| 2026/03/04 | 8,588 | 8,849 | 8,585 | 8,702 | +114 | +1.33% | 11,323,900 | — | yahoo |
| 2026/03/03 | 8,600 | 8,665 | 8,508 | 8,588 | -154 | -1.76% | 8,095,200 | — | yahoo |
| 2026/03/02 | 8,725 | 8,797 | 8,572 | 8,742 | -253 | -2.81% | 11,648,300 | — | yahoo |
| 2026/02/27 | 8,992 | 9,097 | 8,854 | 8,995 | +258 | +2.95% | 20,124,000 | — | yahoo |
| 2026/02/26 | 8,606 | 8,870 | 8,558 | 8,737 | +223 | +2.62% | 10,330,700 | — | yahoo |
| 2026/02/25 | 8,492 | 8,545 | 8,412 | 8,514 | -27 | -0.32% | 6,796,600 | — | yahoo |
| 2026/02/24 | 8,590 | 8,727 | 8,517 | 8,541 | -46 | -0.54% | 8,333,200 | — | yahoo |
| 2026/02/20 | 8,680 | 8,686 | 8,510 | 8,587 | -31 | -0.36% | 6,393,300 | — | yahoo |
| 2026/02/19 | 8,731 | 8,779 | 8,538 | 8,618 | -18 | -0.21% | 7,414,300 | — | yahoo |
| 2026/02/18 | 8,500 | 8,636 | 8,431 | 8,636 | +227 | +2.70% | 6,985,500 | — | yahoo |
| 2026/02/17 | 8,444 | 8,518 | 8,356 | 8,409 | -40 | -0.47% | 6,968,300 | — | yahoo |
| 2026/02/16 | 8,500 | 8,754 | 8,449 | 8,449 | +99 | +1.19% | 11,125,200 | — | yahoo |
| 2026/02/13 | 8,540 | 8,669 | 8,350 | 8,350 | -290 | -3.36% | 13,507,500 | — | yahoo |
| 2026/02/12 | 8,930 | 8,942 | 8,564 | 8,640 | -290 | -3.25% | 17,104,500 | — | yahoo |
| 2026/02/10 | 8,850 | 9,055 | 8,790 | 8,930 | +268 | +3.09% | 13,772,100 | — | yahoo |
| 2026/02/09 | 8,650 | 8,715 | 8,537 | 8,662 | +221 | +2.62% | 13,828,100 | — | yahoo |
| 2026/02/06 | 8,550 | 8,617 | 8,326 | 8,441 | -341 | -3.88% | 21,426,900 | — | yahoo |
| 2026/02/05 | 8,851 | 8,923 | 8,705 | 8,782 | -191 | -2.13% | 20,690,900 | — | yahoo |
| 2026/02/04 | 9,180 | 9,264 | 8,806 | 8,973 | -1,107 | -10.98% | 33,990,500 | — | yahoo |
| 2026/02/03 | 9,985 | 10,195 | 9,890 | 10,080 | +181 | +1.83% | 9,984,500 | — | yahoo |
| 2026/02/02 | 9,800 | 9,979 | 9,773 | 9,899 | -156 | -1.55% | 10,491,700 | — | yahoo |
| 2026/01/30 | 10,000 | 10,225 | 9,971 | 10,055 | +124 | +1.25% | 6,586,700 | — | yahoo |
| 2026/01/29 | 10,030 | 10,050 | 9,913 | 9,931 | -234 | -2.30% | 7,699,400 | — | yahoo |
| 2026/01/28 | 10,200 | 10,205 | 10,065 | 10,165 | -210 | -2.02% | 4,542,200 | — | yahoo |
| 2026/01/27 | 10,545 | 10,565 | 10,250 | 10,375 | -40 | -0.38% | 4,938,600 | — | yahoo |
| 2026/01/26 | 10,540 | 10,575 | 10,255 | 10,415 | +15 | +0.14% | 6,447,400 | — | yahoo |
| 2026/01/23 | 10,400 | 10,645 | 10,200 | 10,400 | +450 | +4.52% | 11,170,200 | — | yahoo |
| 2026/01/22 | 10,250 | 10,265 | 9,950 | 9,950 | -230 | -2.26% | 10,837,100 | — | yahoo |
| 2026/01/21 | 10,300 | 10,345 | 10,105 | 10,180 | -265 | -2.54% | 5,926,200 | — | yahoo |
| 2026/01/20 | 10,590 | 10,590 | 10,415 | 10,445 | -140 | -1.32% | 3,809,400 | — | yahoo |
| 2026/01/19 | 10,390 | 10,645 | 10,350 | 10,585 | +65 | +0.62% | 4,169,500 | — | yahoo |
| 2026/01/16 | 10,650 | 10,650 | 10,440 | 10,520 | +70 | +0.67% | 5,990,100 | — | yahoo |
| 2026/01/15 | 10,460 | 10,660 | 10,430 | 10,450 | +230 | +2.25% | 9,129,900 | — | yahoo |
| 2026/01/14 | 10,100 | 10,230 | 10,050 | 10,220 | +270 | +2.71% | 8,035,600 | — | yahoo |
| 2026/01/13 | 10,120 | 10,175 | 9,827 | 9,950 | -215 | -2.12% | 15,672,900 | — | yahoo |
| 2026/01/09 | 10,005 | 10,280 | 9,991 | 10,165 | -15 | -0.15% | 7,163,800 | — | yahoo |
| 2026/01/08 | 10,335 | 10,365 | 10,170 | 10,180 | -170 | -1.64% | 5,601,800 | — | yahoo |
| 2026/01/07 | 10,720 | 10,730 | 10,275 | 10,350 | -505 | -4.65% | 8,142,200 | — | yahoo |
| 2026/01/06 | 10,640 | 10,865 | 10,550 | 10,855 | +205 | +1.92% | 6,142,800 | — | yahoo |
| 2026/01/05 | 10,880 | 10,890 | 10,530 | 10,650 | +55 | +0.52% | 6,948,100 | — | yahoo |
| 2025/12/30 | 10,820 | 10,845 | 10,560 | 10,595 | -145 | -1.35% | 3,616,600 | — | yahoo |
| 2025/12/29 | 10,800 | 10,840 | 10,630 | 10,740 | -55 | -0.51% | 4,355,700 | — | yahoo |
| 2025/12/26 | 10,635 | 10,950 | 10,595 | 10,795 | +245 | +2.32% | 6,623,300 | — | yahoo |
| 2025/12/25 | 10,590 | 10,630 | 10,475 | 10,550 | +115 | +1.10% | 3,387,100 | — | yahoo |
| 2025/12/24 | 10,730 | 10,745 | 10,400 | 10,435 | -80 | -0.76% | 5,652,200 | — | yahoo |
| 2025/12/23 | 10,455 | 10,630 | 10,335 | 10,515 | +270 | +2.64% | 10,389,100 | — | yahoo |
| 2025/12/22 | 10,650 | 10,675 | 10,245 | 10,245 | -405 | -3.80% | 10,226,600 | — | yahoo |
| 2025/12/19 | 10,920 | 10,935 | 10,640 | 10,650 | -335 | -3.05% | 7,107,100 | — | yahoo |
| 2025/12/18 | 11,000 | 11,030 | 10,805 | 10,985 | -195 | -1.74% | 5,349,400 | — | yahoo |
| 2025/12/17 | 11,280 | 11,440 | 11,100 | 11,180 | -170 | -1.50% | 4,673,800 | — | yahoo |
| 2025/12/16 | 11,370 | 11,565 | 11,320 | 11,350 | -145 | -1.26% | 4,089,700 | — | yahoo |
| 2025/12/15 | 11,620 | 11,650 | 11,460 | 11,495 | -235 | -2.00% | 5,293,600 | — | yahoo |
| 2025/12/12 | 11,510 | 11,740 | 11,500 | 11,730 | +330 | +2.89% | 7,506,300 | — | yahoo |
| 2025/12/11 | 11,110 | 11,515 | 11,100 | 11,400 | -180 | -1.55% | 8,791,400 | — | yahoo |
| 2025/12/10 | 11,680 | 11,820 | 11,340 | 11,580 | -320 | -2.69% | 8,597,400 | — | yahoo |
| 2025/12/09 | 12,200 | 12,230 | 11,860 | 11,900 | -420 | -3.41% | 5,772,400 | — | yahoo |
| 2025/12/08 | 12,385 | 12,445 | 12,300 | 12,320 | -180 | -1.44% | 2,749,400 | — | yahoo |
| 2025/12/05 | 12,575 | 12,645 | 12,385 | 12,500 | -375 | -2.91% | 3,770,100 | — | yahoo |
| 2025/12/04 | 12,705 | 12,945 | 12,655 | 12,875 | +220 | +1.74% | 2,564,600 | — | yahoo |
| 2025/12/03 | 12,710 | 12,825 | 12,580 | 12,655 | -210 | -1.63% | 3,002,900 | — | yahoo |
| 2025/12/02 | 12,960 | 13,165 | 12,835 | 12,865 | -200 | -1.53% | 2,587,200 | — | yahoo |
| 2025/12/01 | 13,200 | 13,345 | 12,975 | 13,065 | -215 | -1.62% | 2,522,400 | — | yahoo |
| 2025/11/28 | 13,245 | 13,435 | 13,205 | 13,280 | +110 | +0.84% | 2,624,100 | — | yahoo |
| 2025/11/27 | 13,220 | 13,345 | 13,135 | 13,170 | -65 | -0.49% | 1,719,100 | — | yahoo |
| 2025/11/26 | 13,070 | 13,295 | 13,015 | 13,235 | +115 | +0.88% | 2,708,400 | — | yahoo |
| 2025/11/25 | 13,285 | 13,295 | 13,025 | 13,120 | -180 | -1.35% | 3,185,700 | — | yahoo |
| 2025/11/21 | 13,200 | 13,430 | 13,170 | 13,300 | +25 | +0.19% | 4,415,900 | — | yahoo |
| 2025/11/20 | 13,280 | 13,380 | 13,125 | 13,275 | +245 | +1.88% | 2,756,500 | — | yahoo |
| 2025/11/19 | 13,115 | 13,210 | 12,950 | 13,030 | -170 | -1.29% | 3,496,500 | — | yahoo |
| 2025/11/18 | 13,250 | 13,380 | 13,110 | 13,200 | -230 | -1.71% | 2,971,500 | — | yahoo |
| 2025/11/17 | 13,500 | 13,520 | 13,310 | 13,430 | -15 | -0.11% | 1,849,400 | — | yahoo |
| 2025/11/14 | 13,390 | 13,555 | 13,380 | 13,445 | -220 | -1.61% | 2,970,800 | — | yahoo |
| 2025/11/13 | 13,980 | 13,985 | 13,605 | 13,665 | -220 | -1.58% | 3,633,400 | — | yahoo |
| 2025/11/12 | 13,615 | 13,885 | 13,570 | 13,885 | +270 | +1.98% | 3,545,300 | — | yahoo |
| 2025/11/11 | 13,630 | 13,755 | 13,535 | 13,615 | +195 | +1.45% | 3,720,400 | — | yahoo |
| 2025/11/10 | 13,840 | 13,860 | 13,370 | 13,420 | -485 | -3.49% | 4,114,800 | — | yahoo |
| 2025/11/07 | 14,075 | 14,105 | 13,600 | 13,905 | -200 | -1.42% | 5,368,400 | — | yahoo |
| 2025/11/06 | 14,440 | 14,630 | 13,945 | 14,105 | +355 | +2.58% | 11,096,000 | — | yahoo |
| 2025/11/05 | 14,000 | 14,265 | 13,530 | 13,750 | +805 | +6.22% | 15,706,300 | — | yahoo |
| 2025/11/04 | 13,080 | 13,240 | 12,900 | 12,945 | -100 | -0.77% | 5,475,200 | — | yahoo |
| 2025/10/31 | 12,995 | 13,120 | 12,910 | 13,045 | +135 | +1.05% | 3,719,900 | — | yahoo |
| 2025/10/30 | 12,850 | 12,945 | 12,650 | 12,910 | -30 | -0.23% | 4,178,000 | — | yahoo |
| 2025/10/29 | 12,975 | 13,175 | 12,900 | 12,940 | -85 | -0.65% | 2,914,800 | — | yahoo |
| 2025/10/28 | 13,010 | 13,060 | 12,870 | 13,025 | -25 | -0.19% | 2,209,900 | — | yahoo |
| 2025/10/27 | 12,860 | 13,190 | 12,860 | 13,050 | +210 | +1.64% | 2,816,000 | — | yahoo |
| 2025/10/24 | 13,080 | 13,125 | 12,840 | 12,840 | -210 | -1.61% | 2,999,600 | — | yahoo |
| 2025/10/23 | 12,855 | 13,100 | 12,830 | 13,050 | -55 | -0.42% | 3,198,900 | — | yahoo |
| 2025/10/22 | 13,300 | 13,310 | 13,060 | 13,105 | -135 | -1.02% | 5,433,300 | — | yahoo |
| 2025/10/21 | 13,100 | 13,240 | 12,845 | 13,240 | +375 | +2.91% | 6,753,500 | — | yahoo |
| 2025/10/20 | 12,770 | 12,965 | 12,730 | 12,865 | +395 | +3.17% | 4,976,500 | — | yahoo |
| 2025/10/17 | 12,090 | 12,525 | 11,995 | 12,470 | +320 | +2.63% | 7,336,500 | — | yahoo |
| 2025/10/16 | 12,360 | 12,375 | 12,125 | 12,150 | -365 | -2.92% | 4,702,900 | — | yahoo |
| 2025/10/15 | 12,495 | 12,620 | 12,415 | 12,515 | +115 | +0.93% | 3,187,700 | — | yahoo |
| 2025/10/14 | 12,155 | 12,540 | 12,120 | 12,400 | +15 | +0.12% | 4,698,400 | — | yahoo |
| 2025/10/10 | 12,630 | 12,680 | 12,385 | 12,385 | -280 | -2.21% | 4,091,200 | — | yahoo |
| 2025/10/09 | 12,895 | 12,925 | 12,585 | 12,665 | -180 | -1.40% | 4,382,200 | — | yahoo |
| 2025/10/08 | 13,100 | 13,230 | 12,825 | 12,845 | -105 | -0.81% | 3,765,100 | — | yahoo |
| 2025/10/07 | 12,875 | 12,950 | 12,735 | 12,950 | +85 | +0.66% | 3,182,600 | — | yahoo |
| 2025/10/06 | 12,700 | 12,970 | 12,450 | 12,865 | +205 | +1.62% | 7,075,600 | — | yahoo |
| 2025/10/03 | 12,700 | 12,740 | 12,555 | 12,660 | -125 | -0.98% | 3,347,800 | — | yahoo |
| 2025/10/02 | 12,825 | 12,910 | 12,625 | 12,785 | -215 | -1.65% | 5,274,700 | — | yahoo |
| 2025/10/01 | 12,810 | 13,065 | 12,740 | 13,000 | +195 | +1.52% | 5,492,000 | — | yahoo |
| 2025/09/30 | 12,800 | 12,970 | 12,650 | 12,805 | +5 | +0.04% | 4,416,200 | — | yahoo |
| 2025/09/29 | 12,960 | 12,995 | 12,705 | 12,800 | -200 | -1.54% | 4,054,100 | — | yahoo |
| 2025/09/26 | 12,800 | 13,185 | 12,785 | 13,000 | +165 | +1.29% | 4,750,500 | — | yahoo |
| 2025/09/25 | 12,975 | 13,050 | 12,835 | 12,835 | -265 | -2.02% | 4,131,400 | — | yahoo |
| 2025/09/24 | 12,800 | 13,130 | 12,720 | 13,100 | +405 | +3.19% | 5,542,200 | — | yahoo |
| 2025/09/22 | 13,235 | 13,310 | 12,695 | 12,695 | -105 | -0.82% | 5,838,200 | — | yahoo |
| 2025/09/19 | 12,960 | 13,050 | 12,780 | 12,800 | -315 | -2.40% | 11,173,100 | — | yahoo |
| 2025/09/18 | 13,430 | 13,490 | 13,090 | 13,115 | -420 | -3.10% | 6,126,100 | — | yahoo |
| 2025/09/17 | 13,720 | 13,775 | 13,520 | 13,535 | -240 | -1.74% | 4,333,200 | — | yahoo |
| 2025/09/16 | 13,970 | 14,030 | 13,665 | 13,775 | -465 | -3.27% | 5,856,000 | — | yahoo |
| 2025/09/12 | 14,230 | 14,295 | 14,045 | 14,240 | +90 | +0.64% | 4,940,300 | — | yahoo |
| 2025/09/11 | 13,920 | 14,290 | 13,740 | 14,150 | +360 | +2.61% | 5,802,100 | — | yahoo |
| 2025/09/10 | 13,660 | 13,870 | 13,580 | 13,790 | +50 | +0.36% | 3,408,200 | — | yahoo |
| 2025/09/09 | 14,000 | 14,030 | 13,740 | 13,740 | -50 | -0.36% | 4,039,300 | — | yahoo |
| 2025/09/08 | 13,375 | 13,820 | 13,290 | 13,790 | +520 | +3.92% | 5,227,800 | — | yahoo |
| 2025/09/05 | 13,370 | 13,390 | 13,150 | 13,270 | -30 | -0.23% | 2,841,600 | — | yahoo |
| 2025/09/04 | 13,150 | 13,370 | 13,135 | 13,300 | +195 | +1.49% | 3,676,600 | — | yahoo |
| 2025/09/03 | 13,010 | 13,225 | 12,985 | 13,105 | -5 | -0.04% | 3,603,000 | — | yahoo |
| 2025/09/02 | 13,175 | 13,240 | 13,075 | 13,110 | -40 | -0.30% | 2,280,200 | — | yahoo |
| 2025/09/01 | 13,190 | 13,220 | 13,010 | 13,150 | -160 | -1.20% | 3,112,800 | — | yahoo |
| 2025/08/29 | 13,300 | 13,445 | 13,235 | 13,310 | -120 | -0.89% | 3,503,300 | — | yahoo |
| 2025/08/28 | 13,320 | 13,490 | 13,280 | 13,430 | +55 | +0.41% | 5,400,000 | — | yahoo |
| 2025/08/27 | 13,400 | 13,470 | 13,210 | 13,375 | -150 | -1.11% | 4,065,800 | — | yahoo |
| 2025/08/26 | 13,660 | 13,750 | 13,525 | 13,525 | -225 | -1.64% | 3,348,200 | — | yahoo |
| 2025/08/25 | 13,890 | 13,935 | 13,670 | 13,750 | -10 | -0.07% | 3,436,600 | — | yahoo |
| 2025/08/22 | 13,800 | 13,890 | 13,725 | 13,760 | +75 | +0.55% | 2,893,600 | — | yahoo |
| 2025/08/21 | 13,805 | 13,820 | 13,605 | 13,685 | -135 | -0.98% | 3,086,100 | — | yahoo |
| 2025/08/20 | 14,120 | 14,205 | 13,765 | 13,820 | -455 | -3.19% | 4,471,300 | — | yahoo |
| 2025/08/19 | 14,565 | 14,600 | 14,100 | 14,275 | -380 | -2.59% | 4,671,200 | — | yahoo |
| 2025/08/18 | 14,400 | 14,795 | 14,310 | 14,655 | +255 | +1.77% | 4,388,200 | — | yahoo |
| 2025/08/15 | 14,200 | 14,450 | 14,135 | 14,400 | +220 | +1.55% | 3,764,900 | — | yahoo |
| 2025/08/14 | 14,450 | 14,575 | 13,920 | 14,180 | -95 | -0.67% | 5,995,300 | — | yahoo |
| 2025/08/13 | 14,190 | 14,360 | 14,160 | 14,275 | +90 | +0.63% | 5,275,700 | — | yahoo |
| 2025/08/12 | 14,335 | 14,345 | 13,980 | 14,185 | -170 | -1.18% | 6,322,700 | — | yahoo |
| 2025/08/08 | 14,055 | 14,575 | 13,930 | 14,355 | +600 | +4.36% | 9,143,300 | — | yahoo |
| 2025/08/07 | 13,540 | 13,830 | 13,385 | 13,755 | +275 | +2.04% | 5,145,600 | — | yahoo |
| 2025/08/06 | 13,240 | 13,590 | 13,235 | 13,480 | +65 | +0.48% | 4,046,400 | — | yahoo |
| 2025/08/05 | 13,640 | 13,655 | 13,250 | 13,415 | +175 | +1.32% | 6,151,200 | — | yahoo |
| 2025/08/04 | 12,500 | 13,455 | 12,495 | 13,240 | +645 | +5.12% | 11,192,700 | — | yahoo |
| 2025/08/01 | 12,820 | 12,940 | 12,530 | 12,595 | -95 | -0.75% | 4,807,400 | — | yahoo |
| 2025/07/31 | 12,680 | 12,735 | 12,480 | 12,690 | -25 | -0.20% | 4,314,200 | — | yahoo |
| 2025/07/30 | 12,875 | 12,880 | 12,690 | 12,715 | -100 | -0.78% | 3,059,000 | — | yahoo |
| 2025/07/29 | 12,760 | 12,860 | 12,720 | 12,815 | -30 | -0.23% | 2,563,200 | — | yahoo |
| 2025/07/28 | 13,120 | 13,120 | 12,780 | 12,845 | -35 | -0.27% | 3,064,400 | — | yahoo |
| 2025/07/25 | 13,065 | 13,330 | 12,845 | 12,880 | -320 | -2.42% | 3,978,400 | — | yahoo |
| 2025/07/24 | 13,180 | 13,285 | 12,970 | 13,200 | +260 | +2.01% | 4,034,300 | — | yahoo |
| 2025/07/23 | 12,885 | 12,975 | 12,680 | 12,940 | +90 | +0.70% | 4,544,600 | — | yahoo |
| 2025/07/22 | 13,100 | 13,225 | 12,765 | 12,850 | -120 | -0.93% | 4,173,900 | — | yahoo |
| 2025/07/18 | 13,000 | 13,075 | 12,895 | 12,970 | -15 | -0.12% | 3,286,900 | — | yahoo |
| 2025/07/17 | 12,920 | 12,985 | 12,830 | 12,985 | +290 | +2.28% | 3,894,700 | — | yahoo |
| 2025/07/16 | 12,605 | 12,745 | 12,450 | 12,695 | +170 | +1.36% | 3,319,900 | — | yahoo |
| 2025/07/15 | 12,730 | 12,755 | 12,470 | 12,525 | +35 | +0.28% | 2,363,700 | — | yahoo |
| 2025/07/14 | 12,560 | 12,585 | 12,355 | 12,490 | -195 | -1.54% | 3,494,800 | — | yahoo |
| 2025/07/11 | 12,750 | 12,805 | 12,645 | 12,685 | +5 | +0.04% | 3,087,700 | — | yahoo |
| 2025/07/10 | 12,930 | 12,975 | 12,645 | 12,680 | -305 | -2.35% | 5,167,700 | — | yahoo |
| 2025/07/09 | 13,010 | 13,045 | 12,750 | 12,985 | -60 | -0.46% | 4,198,100 | — | yahoo |
| 2025/07/08 | 13,000 | 13,100 | 12,825 | 13,045 | -155 | -1.17% | 4,612,500 | — | yahoo |
| 2025/07/07 | 13,105 | 13,220 | 13,080 | 13,200 | 0 | 0.00% | 2,000,100 | — | yahoo |
| 2025/07/04 | 13,275 | 13,310 | 13,140 | 13,200 | +90 | +0.69% | 2,676,800 | — | yahoo |
| 2025/07/03 | 13,130 | 13,305 | 13,005 | 13,110 | +110 | +0.85% | 5,053,300 | — | yahoo |
| 2025/07/02 | 13,130 | 13,225 | 12,970 | 13,000 | -430 | -3.20% | 5,284,400 | — | yahoo |
| 2025/07/01 | 13,805 | 13,810 | 13,415 | 13,430 | -450 | -3.24% | 4,228,900 | — | yahoo |
| 2025/06/30 | 13,795 | 13,905 | 13,710 | 13,880 | +250 | +1.83% | 6,680,400 | — | yahoo |
| 2025/06/27 | 13,530 | 13,640 | 13,380 | 13,630 | +210 | +1.56% | 6,649,900 | — | yahoo |
| 2025/06/26 | 13,400 | 13,575 | 13,290 | 13,420 | +65 | +0.49% | 6,440,700 | — | yahoo |
| 2025/06/25 | 12,955 | 13,470 | 12,885 | 13,355 | +470 | +3.65% | 8,449,800 | — | yahoo |
| 2025/06/24 | 12,970 | 12,980 | 12,740 | 12,885 | +215 | +1.70% | 3,948,300 | — | yahoo |
| 2025/06/23 | 12,715 | 12,740 | 12,485 | 12,670 | -60 | -0.47% | 5,145,600 | — | yahoo |
| 2025/06/20 | 13,100 | 13,135 | 12,730 | 12,730 | -545 | -4.11% | 8,246,200 | — | yahoo |
| 2025/06/19 | 13,145 | 13,500 | 13,120 | 13,275 | +15 | +0.11% | 7,710,700 | — | yahoo |
| 2025/06/18 | 12,525 | 13,320 | 12,525 | 13,260 | +820 | +6.59% | 11,609,300 | — | yahoo |
| 2025/06/17 | 12,000 | 12,440 | 11,925 | 12,440 | +495 | +4.14% | 6,426,100 | — | yahoo |
| 2025/06/16 | 12,020 | 12,185 | 11,840 | 11,945 | +130 | +1.10% | 4,136,000 | — | yahoo |
| 2025/06/13 | 11,870 | 11,920 | 11,615 | 11,815 | +20 | +0.17% | 5,228,500 | — | yahoo |
| 2025/06/12 | 11,930 | 11,985 | 11,780 | 11,795 | +130 | +1.11% | 4,948,500 | — | yahoo |
| 2025/06/11 | 11,830 | 11,850 | 11,515 | 11,665 | -440 | -3.63% | 8,474,600 | — | yahoo |
| 2025/06/10 | 11,985 | 12,180 | 11,880 | 12,105 | +25 | +0.21% | 5,218,300 | — | yahoo |
| 2025/06/09 | 11,905 | 12,085 | 11,885 | 12,080 | +175 | +1.47% | 4,118,800 | — | yahoo |
| 2025/06/06 | 12,180 | 12,210 | 11,855 | 11,905 | +55 | +0.46% | 5,133,100 | — | yahoo |
| 2025/06/05 | 12,010 | 12,185 | 11,795 | 11,850 | -240 | -1.99% | 5,145,900 | — | yahoo |
| 2025/06/04 | 12,100 | 12,115 | 11,915 | 12,090 | +395 | +3.38% | 6,499,200 | — | yahoo |
| 2025/06/03 | 11,980 | 11,990 | 11,695 | 11,695 | -50 | -0.43% | 4,593,900 | — | yahoo |
| 2025/06/02 | 11,785 | 11,835 | 11,555 | 11,745 | -90 | -0.76% | 5,194,700 | — | yahoo |
| 2025/05/30 | 12,030 | 12,125 | 11,835 | 11,835 | -495 | -4.01% | 11,449,100 | — | yahoo |
| 2025/05/29 | 12,350 | 12,370 | 12,155 | 12,330 | +180 | +1.48% | 4,968,400 | — | yahoo |
| 2025/05/28 | 12,200 | 12,425 | 12,085 | 12,150 | -55 | -0.45% | 6,278,300 | — | yahoo |
| 2025/05/27 | 11,970 | 12,210 | 11,910 | 12,205 | +240 | +2.01% | 4,107,400 | — | yahoo |
| 2025/05/26 | 11,875 | 12,025 | 11,685 | 11,965 | +165 | +1.40% | 4,795,100 | — | yahoo |
| 2025/05/23 | 11,450 | 11,800 | 11,330 | 11,800 | +600 | +5.36% | 5,781,700 | — | yahoo |
| 2025/05/22 | 11,250 | 11,465 | 11,120 | 11,200 | -65 | -0.58% | 3,957,200 | — | yahoo |
| 2025/05/21 | 11,550 | 11,560 | 11,230 | 11,265 | -265 | -2.30% | 3,974,200 | — | yahoo |
| 2025/05/20 | 11,650 | 11,685 | 11,470 | 11,530 | -90 | -0.77% | 3,846,000 | — | yahoo |
| 2025/05/19 | 11,595 | 11,630 | 11,435 | 11,620 | -20 | -0.17% | 3,076,800 | — | yahoo |
| 2025/05/16 | 11,395 | 11,680 | 11,330 | 11,640 | +195 | +1.70% | 4,188,400 | — | yahoo |
| 2025/05/15 | 11,525 | 11,620 | 11,330 | 11,445 | -255 | -2.18% | 5,201,200 | — | yahoo |
| 2025/05/14 | 12,000 | 12,090 | 11,695 | 11,700 | -305 | -2.54% | 4,278,500 | — | yahoo |
| 2025/05/13 | 11,985 | 12,170 | 11,825 | 12,005 | +425 | +3.67% | 6,146,400 | — | yahoo |
| 2025/05/12 | 11,970 | 11,970 | 11,505 | 11,580 | -240 | -2.03% | 4,911,100 | — | yahoo |
| 2025/05/09 | 11,915 | 12,370 | 11,740 | 11,820 | -200 | -1.66% | 12,559,500 | — | yahoo |
| 2025/05/08 | 12,420 | 12,455 | 12,020 | 12,020 | -330 | -2.67% | 6,591,700 | — | yahoo |
| 2025/05/07 | 12,370 | 12,475 | 12,245 | 12,350 | -10 | -0.08% | 8,420,500 | — | yahoo |
| 2025/05/02 | 12,225 | 12,540 | 12,165 | 12,360 | +215 | +1.77% | 8,348,900 | — | yahoo |
| 2025/05/01 | 11,925 | 12,145 | 11,870 | 12,145 | +315 | +2.66% | 7,359,200 | — | yahoo |
| 2025/04/30 | 11,545 | 11,855 | 11,500 | 11,830 | +395 | +3.45% | 7,511,400 | — | yahoo |
| 2025/04/28 | 11,590 | 11,610 | 11,365 | 11,435 | +35 | +0.31% | 4,523,200 | — | yahoo |
| 2025/04/25 | 11,200 | 11,415 | 11,090 | 11,400 | +400 | +3.64% | 6,862,200 | — | yahoo |
| 2025/04/24 | 10,880 | 11,035 | 10,760 | 11,000 | +585 | +5.62% | 8,524,500 | — | yahoo |
| 2025/04/23 | 10,505 | 10,575 | 10,325 | 10,415 | +240 | +2.36% | 4,159,600 | — | yahoo |
| 2025/04/22 | 10,135 | 10,230 | 10,030 | 10,175 | -70 | -0.68% | 3,561,700 | — | yahoo |
| 2025/04/21 | 10,290 | 10,360 | 10,215 | 10,245 | -125 | -1.21% | 3,148,200 | — | yahoo |
| 2025/04/18 | 10,315 | 10,380 | 10,265 | 10,370 | +25 | +0.24% | 2,673,600 | — | yahoo |
| 2025/04/17 | 9,957 | 10,345 | 9,932 | 10,345 | +305 | +3.04% | 3,582,900 | — | yahoo |
| 2025/04/16 | 10,220 | 10,255 | 9,909 | 10,040 | -265 | -2.57% | 4,090,400 | — | yahoo |
| 2025/04/15 | 10,565 | 10,565 | 10,290 | 10,305 | -45 | -0.43% | 2,888,500 | — | yahoo |
| 2025/04/14 | 10,250 | 10,500 | 10,240 | 10,350 | +310 | +3.09% | 4,269,300 | — | yahoo |
| 2025/04/11 | 9,910 | 10,095 | 9,782 | 10,040 | -465 | -4.43% | 8,428,900 | — | yahoo |
| 2025/04/10 | 10,200 | 10,525 | 10,015 | 10,505 | +1,100 | +11.70% | 8,557,300 | — | yahoo |
| 2025/04/09 | 9,638 | 9,743 | 9,173 | 9,405 | -436 | -4.43% | 11,155,800 | — | yahoo |
| 2025/04/08 | 9,552 | 10,020 | 9,552 | 9,841 | +647 | +7.04% | 11,425,300 | — | yahoo |
| 2025/04/07 | 8,980 | 9,622 | 8,962 | 9,194 | -783 | -7.85% | 13,795,600 | — | yahoo |
| 2025/04/04 | 9,990 | 10,110 | 9,813 | 9,977 | -103 | -1.02% | 10,525,000 | — | yahoo |
| 2025/04/03 | 9,830 | 10,220 | 9,808 | 10,080 | -340 | -3.26% | 12,951,900 | — | yahoo |
| 2025/04/02 | 10,260 | 10,470 | 10,145 | 10,420 | +215 | +2.11% | 5,724,600 | — | yahoo |
| 2025/04/01 | 10,300 | 10,510 | 10,195 | 10,205 | +95 | +0.94% | 5,209,500 | — | yahoo |
| 2025/03/31 | 10,450 | 10,550 | 10,110 | 10,110 | -725 | -6.69% | 6,799,600 | — | yahoo |
| 2025/03/28 | 10,900 | 10,975 | 10,730 | 10,835 | -195 | -1.77% | 4,277,400 | — | yahoo |
| 2025/03/27 | 10,990 | 11,135 | 10,910 | 11,030 | -300 | -2.65% | 6,592,200 | — | yahoo |
| 2025/03/26 | 11,070 | 11,450 | 11,035 | 11,330 | +565 | +5.25% | 6,665,800 | — | yahoo |
| 2025/03/25 | 10,790 | 10,835 | 10,730 | 10,765 | +75 | +0.70% | 2,840,800 | — | yahoo |
| 2025/03/24 | 11,000 | 11,005 | 10,690 | 10,690 | -205 | -1.88% | 3,046,600 | — | yahoo |
| 2025/03/21 | 10,750 | 10,905 | 10,675 | 10,895 | +345 | +3.27% | 6,406,700 | — | yahoo |
| 2025/03/19 | 10,515 | 10,650 | 10,475 | 10,550 | +280 | +2.73% | 4,156,500 | — | yahoo |
| 2025/03/18 | 10,265 | 10,360 | 10,180 | 10,270 | -15 | -0.15% | 3,240,700 | — | yahoo |
| 2025/03/17 | 10,455 | 10,470 | 10,255 | 10,285 | +20 | +0.19% | 2,715,300 | — | yahoo |
| 2025/03/14 | 10,085 | 10,350 | 10,055 | 10,265 | +85 | +0.83% | 3,655,500 | — | yahoo |
| 2025/03/13 | 10,395 | 10,445 | 10,175 | 10,180 | +20 | +0.20% | 4,437,100 | — | yahoo |
| 2025/03/12 | 10,110 | 10,220 | 10,000 | 10,160 | +105 | +1.04% | 3,702,800 | — | yahoo |
| 2025/03/11 | 9,705 | 10,055 | 9,636 | 10,055 | +50 | +0.50% | 7,548,900 | — | yahoo |
| 2025/03/10 | 10,200 | 10,260 | 9,914 | 10,005 | -330 | -3.19% | 6,778,900 | — | yahoo |
| 2025/03/07 | 10,510 | 10,880 | 10,235 | 10,335 | -1,050 | -9.22% | 8,654,000 | — | yahoo |
| 2025/03/06 | 11,300 | 11,410 | 11,260 | 11,385 | +210 | +1.88% | 3,798,500 | — | yahoo |
| 2025/03/05 | 11,160 | 11,335 | 10,990 | 11,175 | +45 | +0.40% | 3,638,100 | — | yahoo |
| 2025/03/04 | 11,080 | 11,160 | 10,925 | 11,130 | +65 | +0.59% | 3,937,900 | — | yahoo |
| 2025/03/03 | 11,345 | 11,385 | 10,960 | 11,065 | -95 | -0.85% | 4,699,300 | — | yahoo |
| 2025/02/28 | 11,170 | 11,350 | 11,055 | 11,160 | -240 | -2.11% | 10,565,400 | — | yahoo |
| 2025/02/27 | 11,100 | 11,460 | 11,085 | 11,400 | +295 | +2.66% | 3,961,700 | — | yahoo |
| 2025/02/26 | 11,325 | 11,390 | 10,930 | 11,105 | -205 | -1.81% | 5,732,500 | — | yahoo |
| 2025/02/25 | 11,405 | 11,575 | 11,310 | 11,310 | -145 | -1.27% | 4,530,400 | — | yahoo |
| 2025/02/21 | 11,490 | 11,565 | 11,295 | 11,455 | -35 | -0.30% | 5,369,900 | — | yahoo |
| 2025/02/20 | 11,610 | 11,685 | 11,340 | 11,490 | -270 | -2.30% | 5,193,000 | — | yahoo |
| 2025/02/19 | 11,605 | 11,800 | 11,520 | 11,760 | +310 | +2.71% | 6,799,600 | — | yahoo |
| 2025/02/18 | 11,400 | 11,510 | 11,315 | 11,450 | +55 | +0.48% | 3,617,700 | — | yahoo |
| 2025/02/17 | 11,190 | 11,460 | 11,190 | 11,395 | +150 | +1.33% | 5,049,100 | — | yahoo |
| 2025/02/14 | 11,115 | 11,285 | 10,925 | 11,245 | -5 | -0.04% | 5,319,100 | — | yahoo |
| 2025/02/13 | 11,030 | 11,285 | 10,985 | 11,250 | +270 | +2.46% | 5,222,000 | — | yahoo |
| 2025/02/12 | 10,985 | 11,025 | 10,750 | 10,980 | +45 | +0.41% | 6,360,400 | — | yahoo |
| 2025/02/10 | 10,735 | 11,000 | 10,730 | 10,935 | +130 | +1.20% | 3,952,700 | — | yahoo |
| 2025/02/07 | 10,735 | 10,895 | 10,730 | 10,805 | -195 | -1.77% | 4,215,200 | — | yahoo |
| 2025/02/06 | 10,745 | 11,010 | 10,670 | 11,000 | +300 | +2.80% | 5,867,100 | — | yahoo |
| 2025/02/05 | 10,300 | 10,780 | 10,290 | 10,700 | +300 | +2.88% | 7,620,900 | — | yahoo |
| 2025/02/04 | 10,380 | 10,580 | 10,345 | 10,400 | +225 | +2.21% | 4,325,100 | — | yahoo |
| 2025/02/03 | 10,110 | 10,265 | 10,050 | 10,175 | -55 | -0.54% | 3,774,700 | — | yahoo |
| 2025/01/31 | 10,360 | 10,395 | 10,230 | 10,230 | -195 | -1.87% | 4,350,000 | — | yahoo |
| 2025/01/30 | 10,190 | 10,470 | 10,125 | 10,425 | +235 | +2.31% | 4,381,800 | — | yahoo |
| 2025/01/29 | 10,215 | 10,355 | 10,155 | 10,190 | -60 | -0.59% | 4,044,700 | — | yahoo |
| 2025/01/28 | 9,721 | 10,310 | 9,721 | 10,250 | +457 | +4.67% | 9,432,300 | — | yahoo |
| 2025/01/27 | 9,862 | 9,928 | 9,758 | 9,793 | -97 | -0.98% | 5,745,900 | — | yahoo |
| 2025/01/24 | 9,542 | 9,955 | 9,537 | 9,890 | +331 | +3.46% | 9,196,700 | — | yahoo |
| 2025/01/23 | 9,400 | 9,775 | 9,396 | 9,559 | +155 | +1.65% | 8,457,300 | — | yahoo |
| 2025/01/22 | 9,150 | 9,418 | 9,113 | 9,404 | +360 | +3.98% | 6,957,200 | — | yahoo |
| 2025/01/21 | 8,998 | 9,175 | 8,955 | 9,044 | +143 | +1.61% | 6,359,200 | — | yahoo |
| 2025/01/20 | 9,300 | 9,462 | 8,901 | 8,901 | -280 | -3.05% | 11,497,600 | — | yahoo |
| 2025/01/17 | 9,500 | 9,597 | 8,898 | 9,181 | -409 | -4.26% | 18,672,900 | — | yahoo |
| 2025/01/16 | 9,700 | 9,732 | 9,476 | 9,590 | +25 | +0.26% | 7,253,600 | — | yahoo |
| 2025/01/15 | 9,565 | 9,626 | 9,485 | 9,565 | +233 | +2.50% | 7,207,700 | — | yahoo |
| 2025/01/14 | 9,250 | 9,402 | 9,241 | 9,332 | +84 | +0.91% | 6,936,600 | — | yahoo |
| 2025/01/10 | 9,046 | 9,274 | 9,017 | 9,248 | +129 | +1.41% | 4,441,100 | — | yahoo |
| 2025/01/09 | 8,905 | 9,134 | 8,904 | 9,119 | +216 | +2.43% | 4,549,700 | — | yahoo |
| 2025/01/08 | 9,070 | 9,090 | 8,888 | 8,903 | -255 | -2.78% | 4,676,000 | — | yahoo |
| 2025/01/07 | 9,186 | 9,195 | 9,079 | 9,158 | +88 | +0.97% | 3,532,800 | — | yahoo |
| 2025/01/06 | 9,290 | 9,293 | 9,020 | 9,070 | -194 | -2.09% | 4,961,000 | — | yahoo |
| 2024/12/30 | 9,430 | 9,440 | 9,257 | 9,264 | -86 | -0.92% | 2,486,400 | — | yahoo |
| 2024/12/27 | 9,305 | 9,369 | 9,236 | 9,350 | +90 | +0.97% | 3,242,000 | — | yahoo |
| 2024/12/26 | 9,180 | 9,278 | 9,170 | 9,260 | +60 | +0.65% | 2,843,000 | — | yahoo |
| 2024/12/25 | 9,200 | 9,210 | 9,072 | 9,200 | -28 | -0.30% | 2,559,200 | — | yahoo |
| 2024/12/24 | 9,276 | 9,308 | 9,165 | 9,228 | +57 | +0.62% | 2,319,000 | — | yahoo |
| 2024/12/23 | 9,266 | 9,299 | 9,170 | 9,171 | +40 | +0.44% | 2,876,400 | — | yahoo |
| 2024/12/20 | 9,400 | 9,420 | 9,131 | 9,131 | -279 | -2.96% | 6,103,200 | — | yahoo |
| 2024/12/19 | 9,154 | 9,468 | 9,135 | 9,410 | +145 | +1.57% | 7,302,900 | — | yahoo |
| 2024/12/18 | 9,398 | 9,400 | 9,245 | 9,265 | -225 | -2.37% | 4,292,900 | — | yahoo |
| 2024/12/17 | 9,264 | 9,587 | 9,252 | 9,490 | +306 | +3.33% | 7,187,700 | — | yahoo |
| 2024/12/16 | 9,175 | 9,260 | 9,102 | 9,184 | +60 | +0.66% | 3,151,200 | — | yahoo |
| 2024/12/13 | 9,084 | 9,142 | 9,062 | 9,124 | -15 | -0.16% | 3,674,700 | — | yahoo |
| 2024/12/12 | 9,150 | 9,203 | 9,105 | 9,139 | +36 | +0.40% | 4,192,300 | — | yahoo |
| 2024/12/11 | 9,150 | 9,177 | 9,087 | 9,103 | +66 | +0.73% | 4,178,400 | — | yahoo |
| 2024/12/10 | 9,170 | 9,171 | 8,960 | 9,037 | -179 | -1.94% | 4,522,700 | — | yahoo |
| 2024/12/09 | 9,156 | 9,234 | 9,113 | 9,216 | +158 | +1.74% | 3,895,900 | — | yahoo |
| 2024/12/06 | 9,300 | 9,308 | 9,042 | 9,058 | -237 | -2.55% | 4,212,600 | — | yahoo |
| 2024/12/05 | 9,332 | 9,370 | 9,183 | 9,295 | +113 | +1.23% | 5,704,400 | — | yahoo |
| 2024/12/04 | 8,944 | 9,280 | 8,944 | 9,182 | +242 | +2.71% | 7,974,200 | — | yahoo |
| 2024/12/03 | 8,855 | 8,986 | 8,843 | 8,940 | +85 | +0.96% | 5,079,300 | — | yahoo |
| 2024/12/02 | 8,900 | 9,042 | 8,742 | 8,855 | +45 | +0.51% | 6,247,800 | — | yahoo |
| 2024/11/29 | 8,722 | 8,848 | 8,670 | 8,810 | +25 | +0.28% | 6,029,400 | — | yahoo |
| 2024/11/28 | 8,548 | 8,785 | 8,441 | 8,785 | +258 | +3.03% | 6,718,000 | — | yahoo |
| 2024/11/27 | 8,395 | 8,567 | 8,372 | 8,527 | +218 | +2.62% | 5,292,100 | — | yahoo |
| 2024/11/26 | 8,115 | 8,343 | 8,114 | 8,309 | +110 | +1.34% | 4,463,400 | — | yahoo |
| 2024/11/25 | 8,198 | 8,250 | 8,131 | 8,199 | +33 | +0.40% | 7,427,600 | — | yahoo |
| 2024/11/22 | 8,150 | 8,200 | 8,125 | 8,166 | -37 | -0.45% | 2,533,200 | — | yahoo |
| 2024/11/21 | 8,151 | 8,270 | 8,096 | 8,203 | -23 | -0.28% | 2,562,400 | — | yahoo |
| 2024/11/20 | 8,242 | 8,251 | 8,154 | 8,226 | +50 | +0.61% | 2,671,500 | — | yahoo |
| 2024/11/19 | 8,255 | 8,371 | 8,144 | 8,176 | -24 | -0.29% | 5,132,800 | — | yahoo |
| 2024/11/18 | 8,170 | 8,246 | 8,142 | 8,200 | -59 | -0.71% | 4,441,700 | — | yahoo |
| 2024/11/15 | 8,170 | 8,317 | 8,153 | 8,259 | +160 | +1.98% | 3,396,100 | — | yahoo |
| 2024/11/14 | 8,151 | 8,248 | 8,099 | 8,099 | +33 | +0.41% | 3,812,400 | — | yahoo |
| 2024/11/13 | 8,256 | 8,274 | 8,008 | 8,066 | -274 | -3.29% | 4,779,300 | — | yahoo |
| 2024/11/12 | 8,315 | 8,396 | 8,293 | 8,340 | +90 | +1.09% | 4,608,900 | — | yahoo |
| 2024/11/11 | 8,224 | 8,306 | 8,202 | 8,250 | +57 | +0.70% | 3,872,200 | — | yahoo |
| 2024/11/08 | 8,279 | 8,292 | 8,132 | 8,193 | -15 | -0.18% | 3,520,700 | — | yahoo |
| 2024/11/07 | 8,300 | 8,363 | 8,194 | 8,208 | +108 | +1.33% | 8,257,400 | — | yahoo |
| 2024/11/06 | 7,928 | 8,138 | 7,730 | 8,100 | +444 | +5.80% | 8,209,700 | — | yahoo |
| 2024/11/05 | 7,593 | 7,912 | 7,584 | 7,656 | -307 | -3.86% | 6,282,100 | — | yahoo |
| 2024/11/01 | 7,960 | 8,068 | 7,925 | 7,963 | -182 | -2.23% | 3,072,400 | — | yahoo |
| 2024/10/31 | 8,201 | 8,273 | 8,100 | 8,145 | +53 | +0.65% | 4,353,800 | — | yahoo |
| 2024/10/30 | 8,100 | 8,204 | 8,084 | 8,092 | -49 | -0.60% | 5,957,200 | — | yahoo |
| 2024/10/29 | 8,130 | 8,186 | 8,087 | 8,141 | -19 | -0.23% | 2,635,600 | — | yahoo |
| 2024/10/28 | 8,020 | 8,219 | 8,014 | 8,160 | +158 | +1.97% | 3,595,900 | — | yahoo |
| 2024/10/25 | 8,066 | 8,068 | 7,979 | 8,002 | -67 | -0.83% | 1,962,700 | — | yahoo |
| 2024/10/24 | 8,036 | 8,103 | 7,978 | 8,069 | -9 | -0.11% | 2,711,600 | — | yahoo |
| 2024/10/23 | 8,063 | 8,117 | 8,049 | 8,078 | +68 | +0.85% | 3,147,800 | — | yahoo |
| 2024/10/22 | 8,057 | 8,081 | 7,992 | 8,010 | -41 | -0.51% | 2,342,900 | — | yahoo |
| 2024/10/21 | 7,980 | 8,084 | 7,954 | 8,051 | +32 | +0.40% | 2,922,600 | — | yahoo |
| 2024/10/18 | 8,070 | 8,143 | 8,012 | 8,019 | +25 | +0.31% | 4,274,800 | — | yahoo |
| 2024/10/17 | 7,980 | 8,085 | 7,950 | 7,994 | +65 | +0.82% | 3,268,000 | — | yahoo |
| 2024/10/16 | 7,860 | 8,006 | 7,852 | 7,929 | -15 | -0.19% | 3,533,200 | — | yahoo |
| 2024/10/15 | 7,910 | 8,028 | 7,907 | 7,944 | +66 | +0.84% | 4,705,400 | — | yahoo |
| 2024/10/11 | 7,931 | 7,931 | 7,852 | 7,878 | -35 | -0.44% | 2,576,200 | — | yahoo |
| 2024/10/10 | 7,950 | 7,970 | 7,902 | 7,913 | +36 | +0.46% | 2,759,600 | — | yahoo |
| 2024/10/09 | 7,948 | 7,950 | 7,820 | 7,877 | -161 | -2.00% | 4,708,900 | — | yahoo |
| 2024/10/08 | 8,003 | 8,056 | 7,972 | 8,038 | -49 | -0.61% | 4,095,700 | — | yahoo |
| 2024/10/07 | 8,020 | 8,148 | 7,906 | 8,087 | +344 | +4.44% | 6,734,900 | — | yahoo |
| 2024/10/04 | 7,770 | 7,804 | 7,731 | 7,743 | -22 | -0.28% | 2,634,200 | — | yahoo |
| 2024/10/03 | 7,801 | 7,830 | 7,698 | 7,765 | +93 | +1.21% | 3,407,700 | — | yahoo |
| 2024/10/02 | 7,600 | 7,698 | 7,592 | 7,672 | -24 | -0.31% | 3,750,500 | — | yahoo |
| 2024/10/01 | 7,760 | 7,794 | 7,680 | 7,696 | +60 | +0.79% | 3,824,300 | — | yahoo |
| 2024/09/30 | 7,650 | 7,778 | 7,549 | 7,636 | -412 | -5.12% | 8,005,600 | — | yahoo |
| 2024/09/27 | 8,020 | 8,057 | 7,943 | 8,048 | +52 | +0.65% | 4,906,500 | — | yahoo |
| 2024/09/26 | 7,800 | 8,009 | 7,791 | 7,996 | +368 | +4.82% | 6,610,700 | — | yahoo |
| 2024/09/25 | 7,650 | 7,688 | 7,612 | 7,628 | -88 | -1.14% | 3,097,000 | — | yahoo |
| 2024/09/24 | 7,700 | 7,836 | 7,692 | 7,716 | +46 | +0.60% | 2,959,500 | — | yahoo |
| 2024/09/20 | 7,801 | 7,825 | 7,661 | 7,670 | -3 | -0.04% | 4,244,200 | — | yahoo |
| 2024/09/19 | 7,670 | 7,714 | 7,610 | 7,673 | +114 | +1.51% | 3,543,700 | — | yahoo |
| 2024/09/18 | 7,578 | 7,666 | 7,492 | 7,559 | +13 | +0.17% | 3,062,000 | — | yahoo |
| 2024/09/17 | 7,515 | 7,598 | 7,480 | 7,546 | -37 | -0.49% | 4,672,300 | — | yahoo |
| 2024/09/13 | 7,636 | 7,646 | 7,552 | 7,583 | -69 | -0.90% | 4,421,500 | — | yahoo |
| 2024/09/12 | 7,686 | 7,755 | 7,615 | 7,652 | +113 | +1.50% | 2,857,500 | — | yahoo |
| 2024/09/11 | 7,686 | 7,695 | 7,487 | 7,539 | -156 | -2.03% | 2,684,900 | — | yahoo |
| 2024/09/10 | 7,749 | 7,763 | 7,643 | 7,695 | -50 | -0.65% | 3,091,200 | — | yahoo |
| 2024/09/09 | 7,594 | 7,745 | 7,529 | 7,745 | -18 | -0.23% | 2,898,500 | — | yahoo |
| 2024/09/06 | 7,789 | 7,944 | 7,718 | 7,763 | +32 | +0.41% | 4,006,100 | — | yahoo |
| 2024/09/05 | 7,690 | 7,838 | 7,658 | 7,731 | +33 | +0.43% | 3,550,500 | — | yahoo |
| 2024/09/04 | 7,720 | 7,835 | 7,650 | 7,698 | -228 | -2.88% | 4,368,600 | — | yahoo |
| 2024/09/03 | 7,900 | 7,968 | 7,880 | 7,926 | +3 | +0.04% | 1,857,800 | — | yahoo |
| 2024/09/02 | 7,957 | 7,979 | 7,911 | 7,923 | +21 | +0.27% | 1,965,200 | — | yahoo |
| 2024/08/30 | 7,861 | 7,930 | 7,861 | 7,902 | +32 | +0.41% | 3,566,200 | — | yahoo |
| 2024/08/29 | 7,930 | 7,958 | 7,870 | 7,870 | -97 | -1.22% | 2,957,500 | — | yahoo |
| 2024/08/28 | 7,950 | 8,009 | 7,908 | 7,967 | -81 | -1.01% | 2,242,000 | — | yahoo |
| 2024/08/27 | 7,950 | 8,053 | 7,923 | 8,048 | -63 | -0.78% | 2,630,700 | — | yahoo |
| 2024/08/26 | 8,093 | 8,170 | 8,070 | 8,111 | -114 | -1.39% | 1,994,300 | — | yahoo |
| 2024/08/23 | 8,242 | 8,314 | 8,181 | 8,225 | -51 | -0.62% | 2,043,800 | — | yahoo |
| 2024/08/22 | 8,305 | 8,333 | 8,225 | 8,276 | +23 | +0.28% | 2,576,100 | — | yahoo |
| 2024/08/21 | 8,058 | 8,268 | 8,031 | 8,253 | +104 | +1.28% | 2,646,700 | — | yahoo |
| 2024/08/20 | 8,133 | 8,178 | 8,033 | 8,149 | +83 | +1.03% | 2,275,000 | — | yahoo |
| 2024/08/19 | 8,108 | 8,143 | 8,013 | 8,066 | -52 | -0.64% | 2,377,500 | — | 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
【7974】任天堂の信用評価損益率・平均建値・信用倍率・しこり玉・信用残 分析まとめ
任天堂（証券コード：7974）の信用残申込日（2026/10/22）における終値は8,699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）から算出した任天堂の平均建値は、信用買い平均建値が8,304.42円（任天堂の信用評価損益率：買い方 +4.75%）、信用売り平均建値が7,622.50円（売り方評価損益率：-14.12%）となっています。 また、任天堂の信用残は買い残 7,264,000株・売り残 777,400株で、任天堂の信用倍率は9.34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「任天堂のしこり玉」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。
任天堂 信用評価損益率
買い方 +4.75% ／ 売り方 -14.12%（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。
任天堂 平均建値
信用買い平均建値 8,304.42円 ／ 信用売り平均建値 7,622.50円。残高金額 ÷ 残高株数による市場全体の平均コスト。
任天堂 信用倍率・信用残
信用倍率 9.34倍（買残 7,264,000株 ÷ 売残 777,400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。
任天堂 しこり玉・追証ライン
終値（8,699円）が買い平均建値（8,304.42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。