信用買い 平均建値
3,318.74円
+1.63%買い方の評価損益
8306
【8306】三菱UFJフィナンシャル・グループの信用評価損益率・平均建値・信用残推移
東証プライムMitsubishi UFJ Financial Group, Inc. · 銀行業
3,295
JPY
—
前営業日比
終値基準信用残 2026/10/22 申込分
MARGIN INTELLIGENCE
信用需給を、ひと目で。
出典と計算の整合性を確認しています。
信用売り 平均建値
3,237.11円
-4.20%売り方の評価損益
信用倍率
22.36倍
買い残 / 売り残株数ベース
信用買残 金額
1,362.53億円
買い残41,055,500株
株価と信用平均建値
平均建値との位置関係を確認
終値
買い
売り
終値から買い平均建値まで
—
評価損益率の推移
平均建値を分母とする評価損益率
買い方
売り方
個別口座の損益・保証金率とは異なります
単位：%
日次信用取引残高
一般信用・制度信用の合計 / 金額：億円 / 平均建値：円
株価基準日 2026/10/23 · 信用残申込日 2026/10/22。評価損益率は申込日と同日の終値で計算。
左右にスクロールして、すべての項目を確認できます。
| 申込日 | 終値 | 前日比 | 売り残 | 買い残 | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 株数 | 前日比 | 金額（億円） | 平均建値 | 評価損益率 | 株数 | 前日比 | 金額（億円） | 平均建値 | 評価損益率 | |||
| 2026/10/22 | 3,373 | -58 | 1,836,400 | +39,100 | 59.45 | 3,237.11 | -4.20% | 41,055,500 | +513,800 | 1,362.53 | 3,318.74 | +1.63% |
| 2026/10/21 | 3,431 | +80 | 1,797,300 | +58,600 | 58.26 | 3,241.73 | -5.84% | 40,541,700 | -2,827,300 | 1,347.74 | 3,324.33 | +3.21% |
| 2026/10/20 | 3,351 | -127 | 1,738,700 | +57,500 | 56.30 | 3,238.27 | -3.48% | 43,369,000 | +2,480,300 | 1,442.64 | 3,326.43 | +0.74% |
| 2026/10/19 | 3,478 | +3 | 1,681,200 | +3,700 | 54.69 | 3,253.22 | -6.91% | 40,888,700 | +379,700 | 1,362.75 | 3,332.82 | +4.36% |
| 2026/10/16 | 3,475 | +62 | 1,677,500 | +94,500 | 54.59 | 3,254.33 | -6.78% | 40,509,000 | -1,181,800 | 1,350.01 | 3,332.61 | +4.27% |
| 2026/10/15† | 3,413 | -69 | 1,583,000 | — | 51.19 | 3,233.83 | -5.54% | 41,690,800 | — | 1,389.50 | 3,332.86 | +2.40% |
—
小数第2位表示 · 途中計算は未丸め
テクニカル指標 表示する指標を選択
ドラッグでスクロール、ホイール・ピンチでズーム。期間切替後も指標は取得済みの全履歴から計算します。
買い平均建値との乖離
—
平均建値は市場全体の信用残から得る集計値です。将来の支持線・抵抗線や売買の成立を保証するものではありません。
保証金シナリオを試算
同じ平均建値の買い建玉を現金担保で保有した場合の簡易モデル。金利・諸経費・代用有価証券・他の建玉は含みません。
保証金率 =（当初担保 + 評価損益）÷ 建玉金額。実際の追証条件は証券会社・銘柄・口座ごとに異なります。表示値は市場全体の追証発生価格を示すものではありません。
主要ファンダメンタルズ
基準日と出典を値ごとに保持
価格帯別の「しこり玉」は、集計残高だけでは復元できません。
平均建値と株数から分かるのは残高全体の平均です。価格帯ごとの保有量・保有期間・投資家の損切り価格は観測できないため、存在しない分布を描かず、平均建値と残高の変化を表示しています。
日足ヒストリカル
無調整株価と同日の信用残を比較。未取得の四本値・売買代金は欠損のまま表示します。
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比 % | 出来高（株） | 売買代金（億円） | 出典 |
|---|---|---|---|---|---|---|---|---|---|
| 2026/10/23 | 3,240 | 3,296 | 3,190 | 3,295 | -78 | -2.31% | 56,646,400 | — | yahoo |
| 2026/10/22 | 3,430 | 3,464 | 3,358 | 3,373 | -58 | -1.69% | 24,613,900 | — | jpx |
| 2026/10/21 | 3,388 | 3,439 | 3,379 | 3,431 | +80 | +2.39% | 32,777,200 | — | jpx |
| 2026/10/20 | 3,435 | 3,454 | 3,340 | 3,351 | -127 | -3.65% | 32,113,900 | — | jpx |
| 2026/10/19 | 3,420 | 3,478 | 3,383 | 3,478 | +3 | +0.09% | 23,862,700 | — | jpx |
| 2026/10/16 | 3,448 | 3,492 | 3,442 | 3,475 | +62 | +1.82% | 28,193,000 | — | jpx |
| 2026/10/15 | 3,403 | 3,456 | 3,395 | 3,413 | -69 | -1.98% | 36,804,600 | — | jpx-derived-previous-day |
| 2026/10/14 | 3,535 | 3,538 | 3,476 | 3,482 | -69 | -1.94% | 28,691,200 | — | yahoo |
| 2026/10/13 | 3,498 | 3,565 | 3,495 | 3,551 | +89 | +2.57% | 34,514,400 | — | yahoo |
| 2026/10/09 | 3,535 | 3,541 | 3,453 | 3,462 | -42 | -1.20% | 34,400,600 | — | yahoo |
| 2026/10/08 | 3,591 | 3,598 | 3,504 | 3,504 | -118 | -3.26% | 36,874,400 | — | yahoo |
| 2026/10/07 | 3,657 | 3,703 | 3,622 | 3,622 | -49 | -1.33% | 31,953,500 | — | yahoo |
| 2026/10/06 | 3,615 | 3,682 | 3,606 | 3,671 | +56 | +1.55% | 35,290,200 | — | yahoo |
| 2026/10/05 | 3,548 | 3,615 | 3,545 | 3,615 | +71 | +2.00% | 34,028,700 | — | yahoo |
| 2026/10/02 | 3,569 | 3,604 | 3,541 | 3,544 | -42 | -1.17% | 37,659,600 | — | yahoo |
| 2026/10/01 | 3,653 | 3,668 | 3,577 | 3,586 | -114 | -3.08% | 56,859,900 | — | yahoo |
| 2026/09/30 | 3,610 | 3,705 | 3,589 | 3,700 | +108 | +3.01% | 50,833,500 | — | yahoo |
| 2026/09/29 | 3,650 | 3,663 | 3,592 | 3,592 | -129 | -3.47% | 44,278,000 | — | yahoo |
| 2026/09/28 | 3,710 | 3,740 | 3,693 | 3,721 | +7 | +0.19% | 44,841,300 | — | yahoo |
| 2026/09/25 | 3,610 | 3,719 | 3,608 | 3,714 | +141 | +3.95% | 47,407,500 | — | yahoo |
| 2026/09/24 | 3,601 | 3,605 | 3,554 | 3,573 | -47 | -1.30% | 40,570,700 | — | yahoo |
| 2026/09/18 | 3,649 | 3,667 | 3,586 | 3,620 | -32 | -0.88% | 51,333,500 | — | yahoo |
| 2026/09/17 | 3,637 | 3,691 | 3,634 | 3,652 | -3 | -0.08% | 38,746,600 | — | yahoo |
| 2026/09/16 | 3,668 | 3,716 | 3,654 | 3,655 | -13 | -0.35% | 33,677,700 | — | yahoo |
| 2026/09/15 | 3,713 | 3,733 | 3,642 | 3,668 | -52 | -1.40% | 41,635,100 | — | yahoo |
| 2026/09/14 | 3,660 | 3,723 | 3,627 | 3,720 | +59 | +1.61% | 36,515,300 | — | yahoo |
| 2026/09/11 | 3,582 | 3,684 | 3,575 | 3,661 | -1 | -0.03% | 51,100,200 | — | yahoo |
| 2026/09/10 | 3,590 | 3,681 | 3,580 | 3,662 | +61 | +1.69% | 36,327,100 | — | yahoo |
| 2026/09/09 | 3,601 | 3,664 | 3,585 | 3,601 | -55 | -1.50% | 33,199,200 | — | yahoo |
| 2026/09/08 | 3,662 | 3,728 | 3,627 | 3,656 | -55 | -1.48% | 32,906,000 | — | yahoo |
| 2026/09/07 | 3,760 | 3,795 | 3,706 | 3,711 | -74 | -1.96% | 39,268,400 | — | yahoo |
| 2026/09/04 | 3,790 | 3,790 | 3,701 | 3,785 | +31 | +0.83% | 53,609,400 | — | yahoo |
| 2026/09/03 | 3,688 | 3,794 | 3,685 | 3,754 | +70 | +1.90% | 53,076,600 | — | yahoo |
| 2026/09/02 | 3,680 | 3,713 | 3,648 | 3,684 | -16 | -0.43% | 43,065,400 | — | yahoo |
| 2026/09/01 | 3,651 | 3,728 | 3,620 | 3,700 | +20 | +0.54% | 42,098,500 | — | yahoo |
| 2026/08/31 | 3,640 | 3,682 | 3,585 | 3,680 | +22 | +0.60% | 38,776,500 | — | yahoo |
| 2026/08/28 | 3,583 | 3,678 | 3,575 | 3,658 | +50 | +1.39% | 36,975,500 | — | yahoo |
| 2026/08/27 | 3,590 | 3,616 | 3,557 | 3,608 | +29 | +0.81% | 28,822,400 | — | yahoo |
| 2026/08/26 | 3,555 | 3,588 | 3,540 | 3,579 | +50 | +1.42% | 26,473,400 | — | yahoo |
| 2026/08/25 | 3,490 | 3,529 | 3,472 | 3,529 | +48 | +1.38% | 20,278,700 | — | yahoo |
| 2026/08/24 | 3,541 | 3,542 | 3,475 | 3,481 | -27 | -0.77% | 22,285,400 | — | yahoo |
| 2026/08/21 | 3,460 | 3,524 | 3,444 | 3,508 | +44 | +1.27% | 27,636,100 | — | yahoo |
| 2026/08/20 | 3,450 | 3,483 | 3,415 | 3,464 | -31 | -0.89% | 36,859,900 | — | yahoo |
| 2026/08/19 | 3,600 | 3,603 | 3,490 | 3,495 | -159 | -4.35% | 49,773,700 | — | yahoo |
| 2026/08/18 | 3,641 | 3,709 | 3,637 | 3,654 | +5 | +0.14% | 29,977,100 | — | yahoo |
| 2026/08/17 | 3,705 | 3,742 | 3,649 | 3,649 | -37 | -1.00% | 28,917,900 | — | yahoo |
| 2026/08/14 | 3,672 | 3,735 | 3,658 | 3,686 | -23 | -0.62% | 40,725,500 | — | yahoo |
| 2026/08/13 | 3,657 | 3,709 | 3,627 | 3,709 | +103 | +2.86% | 40,630,500 | — | yahoo |
| 2026/08/12 | 3,567 | 3,616 | 3,546 | 3,606 | +96 | +2.74% | 39,842,100 | — | yahoo |
| 2026/08/10 | 3,550 | 3,551 | 3,479 | 3,510 | -54 | -1.52% | 30,256,700 | — | yahoo |
| 2026/08/07 | 3,601 | 3,603 | 3,546 | 3,564 | -10 | -0.28% | 39,170,600 | — | yahoo |
| 2026/08/06 | 3,541 | 3,603 | 3,538 | 3,574 | +33 | +0.93% | 35,721,200 | — | yahoo |
| 2026/08/05 | 3,480 | 3,558 | 3,449 | 3,541 | +71 | +2.05% | 41,588,500 | — | yahoo |
| 2026/08/04 | 3,465 | 3,528 | 3,444 | 3,470 | -97 | -2.72% | 49,373,000 | — | yahoo |
| 2026/08/03 | 3,530 | 3,573 | 3,426 | 3,567 | -4 | -0.11% | 53,159,300 | — | yahoo |
| 2026/07/31 | 3,595 | 3,615 | 3,523 | 3,571 | +46 | +1.30% | 50,098,300 | — | yahoo |
| 2026/07/30 | 3,560 | 3,581 | 3,514 | 3,525 | -122 | -3.35% | 46,700,500 | — | yahoo |
| 2026/07/29 | 3,645 | 3,674 | 3,560 | 3,647 | -14 | -0.38% | 47,015,600 | — | yahoo |
| 2026/07/28 | 3,760 | 3,770 | 3,630 | 3,661 | -138 | -3.63% | 58,207,600 | — | yahoo |
| 2026/07/27 | 3,770 | 3,813 | 3,760 | 3,799 | +45 | +1.20% | 46,560,000 | — | yahoo |
| 2026/07/24 | 3,680 | 3,774 | 3,676 | 3,754 | +4 | +0.11% | 43,056,500 | — | yahoo |
| 2026/07/23 | 3,626 | 3,778 | 3,625 | 3,750 | +82 | +2.24% | 58,063,100 | — | yahoo |
| 2026/07/22 | 3,599 | 3,685 | 3,573 | 3,668 | +88 | +2.46% | 40,200,900 | — | yahoo |
| 2026/07/21 | 3,519 | 3,580 | 3,473 | 3,580 | +107 | +3.08% | 48,029,100 | — | yahoo |
| 2026/07/17 | 3,614 | 3,618 | 3,411 | 3,473 | -156 | -4.30% | 59,061,500 | — | yahoo |
| 2026/07/16 | 3,678 | 3,697 | 3,625 | 3,629 | -68 | -1.84% | 38,374,000 | — | yahoo |
| 2026/07/15 | 3,656 | 3,733 | 3,642 | 3,697 | +97 | +2.69% | 51,178,000 | — | yahoo |
| 2026/07/14 | 3,511 | 3,600 | 3,501 | 3,600 | +59 | +1.67% | 53,200,600 | — | yahoo |
| 2026/07/13 | 3,487 | 3,564 | 3,486 | 3,541 | +80 | +2.31% | 43,079,600 | — | yahoo |
| 2026/07/10 | 3,468 | 3,478 | 3,410 | 3,461 | +47 | +1.38% | 35,147,200 | — | yahoo |
| 2026/07/09 | 3,399 | 3,424 | 3,381 | 3,414 | -19 | -0.55% | 26,333,100 | — | yahoo |
| 2026/07/08 | 3,455 | 3,474 | 3,401 | 3,433 | -13 | -0.38% | 35,858,100 | — | yahoo |
| 2026/07/07 | 3,430 | 3,518 | 3,426 | 3,446 | +76 | +2.26% | 53,306,500 | — | yahoo |
| 2026/07/06 | 3,314 | 3,370 | 3,294 | 3,370 | +44 | +1.32% | 25,810,800 | — | yahoo |
| 2026/07/03 | 3,325 | 3,337 | 3,298 | 3,326 | +20 | +0.60% | 24,679,200 | — | yahoo |
| 2026/07/02 | 3,282 | 3,338 | 3,255 | 3,306 | +59 | +1.82% | 34,768,500 | — | yahoo |
| 2026/07/01 | 3,215 | 3,267 | 3,215 | 3,247 | +40 | +1.25% | 21,862,400 | — | yahoo |
| 2026/06/30 | 3,238 | 3,257 | 3,207 | 3,207 | -4 | -0.12% | 28,320,000 | — | yahoo |
| 2026/06/29 | 3,245 | 3,267 | 3,180 | 3,211 | -34 | -1.05% | 30,642,500 | — | yahoo |
| 2026/06/26 | 3,240 | 3,285 | 3,220 | 3,245 | +12 | +0.37% | 27,483,000 | — | yahoo |
| 2026/06/25 | 3,275 | 3,276 | 3,211 | 3,233 | +28 | +0.87% | 26,463,100 | — | yahoo |
| 2026/06/24 | 3,291 | 3,292 | 3,201 | 3,205 | -62 | -1.90% | 28,539,300 | — | yahoo |
| 2026/06/23 | 3,336 | 3,343 | 3,265 | 3,267 | -66 | -1.98% | 31,972,100 | — | yahoo |
| 2026/06/22 | 3,242 | 3,335 | 3,239 | 3,333 | +55 | +1.68% | 26,077,100 | — | yahoo |
| 2026/06/19 | 3,370 | 3,371 | 3,258 | 3,278 | -96 | -2.85% | 53,414,800 | — | yahoo |
| 2026/06/18 | 3,324 | 3,394 | 3,317 | 3,374 | +102 | +3.12% | 49,472,400 | — | yahoo |
| 2026/06/17 | 3,266 | 3,312 | 3,260 | 3,272 | +44 | +1.36% | 42,080,800 | — | yahoo |
| 2026/06/16 | 3,225 | 3,236 | 3,186 | 3,228 | -14 | -0.43% | 38,818,500 | — | yahoo |
| 2026/06/15 | 3,231 | 3,327 | 3,225 | 3,242 | +80 | +2.53% | 56,006,100 | — | yahoo |
| 2026/06/12 | 3,141 | 3,205 | 3,129 | 3,162 | +21 | +0.67% | 54,083,500 | — | yahoo |
| 2026/06/11 | 3,113 | 3,148 | 3,080 | 3,141 | -42 | -1.32% | 43,885,600 | — | yahoo |
| 2026/06/10 | 3,230 | 3,305 | 3,171 | 3,183 | +3 | +0.09% | 60,312,600 | — | yahoo |
| 2026/06/09 | 3,197 | 3,249 | 3,168 | 3,180 | +12 | +0.38% | 48,649,000 | — | yahoo |
| 2026/06/08 | 3,200 | 3,217 | 3,135 | 3,168 | -51 | -1.58% | 43,619,100 | — | yahoo |
| 2026/06/05 | 3,210 | 3,273 | 3,202 | 3,219 | +50 | +1.58% | 42,730,200 | — | yahoo |
| 2026/06/04 | 3,137 | 3,208 | 3,081 | 3,169 | +32 | +1.02% | 57,793,900 | — | yahoo |
| 2026/06/03 | 3,062 | 3,149 | 3,052 | 3,137 | +91 | +2.99% | 46,784,900 | — | yahoo |
| 2026/06/02 | 3,013 | 3,047 | 2,972.50 | 3,046 | +23 | +0.76% | 37,371,200 | — | yahoo |
| 2026/06/01 | 2,995 | 3,040 | 2,976.50 | 3,023 | +24 | +0.80% | 34,763,500 | — | yahoo |
| 2026/05/29 | 2,995 | 3,034 | 2,984 | 2,999 | +17 | +0.57% | 69,856,600 | — | yahoo |
| 2026/05/28 | 3,010 | 3,011 | 2,964 | 2,982 | -49 | -1.62% | 41,665,800 | — | yahoo |
| 2026/05/27 | 3,061 | 3,066 | 3,017 | 3,031 | -30 | -0.98% | 34,986,500 | — | yahoo |
| 2026/05/26 | 3,041 | 3,088 | 3,011 | 3,061 | -5 | -0.16% | 33,909,800 | — | yahoo |
| 2026/05/25 | 3,090 | 3,095 | 3,043 | 3,066 | -25 | -0.81% | 32,348,200 | — | yahoo |
| 2026/05/22 | 3,098 | 3,140 | 3,073 | 3,091 | +24 | +0.78% | 40,421,700 | — | yahoo |
| 2026/05/21 | 3,090 | 3,148 | 3,067 | 3,067 | +37 | +1.22% | 52,123,700 | — | yahoo |
| 2026/05/20 | 3,162 | 3,170 | 3,024 | 3,030 | -78 | -2.51% | 51,809,100 | — | yahoo |
| 2026/05/19 | 3,030 | 3,110 | 3,026 | 3,108 | +113 | +3.77% | 55,685,600 | — | yahoo |
| 2026/05/18 | 2,979 | 3,063 | 2,973 | 2,995 | +66 | +2.25% | 66,978,500 | — | yahoo |
| 2026/05/15 | 2,910.50 | 2,951.50 | 2,877.50 | 2,929 | +52 | +1.81% | 47,220,900 | — | yahoo |
| 2026/05/14 | 2,920.50 | 2,923.50 | 2,875 | 2,877 | -49.50 | -1.69% | 34,334,700 | — | yahoo |
| 2026/05/13 | 2,875.50 | 2,939 | 2,863 | 2,926.50 | +40.50 | +1.40% | 34,802,100 | — | yahoo |
| 2026/05/12 | 2,885.50 | 2,899 | 2,846 | 2,886 | +29.50 | +1.03% | 28,562,100 | — | yahoo |
| 2026/05/11 | 2,810 | 2,856.50 | 2,801.50 | 2,856.50 | +50 | +1.78% | 29,713,600 | — | yahoo |
| 2026/05/08 | 2,816.50 | 2,827.50 | 2,788 | 2,806.50 | -56.50 | -1.97% | 37,166,700 | — | yahoo |
| 2026/05/07 | 2,850 | 2,891.50 | 2,817.50 | 2,863 | +65 | +2.32% | 53,805,900 | — | yahoo |
| 2026/05/01 | 2,800 | 2,813 | 2,754 | 2,798 | -19 | -0.67% | 28,643,100 | — | yahoo |
| 2026/04/30 | 2,868 | 2,868 | 2,785 | 2,817 | -58 | -2.02% | 39,443,000 | — | yahoo |
| 2026/04/28 | 2,821 | 2,886 | 2,796.50 | 2,875 | +87 | +3.12% | 45,635,600 | — | yahoo |
| 2026/04/27 | 2,745 | 2,796.50 | 2,715 | 2,788 | +32.50 | +1.18% | 29,320,200 | — | yahoo |
| 2026/04/24 | 2,782.50 | 2,783 | 2,740 | 2,755.50 | +3.50 | +0.13% | 22,067,000 | — | yahoo |
| 2026/04/23 | 2,794 | 2,807.50 | 2,728 | 2,752 | -42 | -1.50% | 35,144,800 | — | yahoo |
| 2026/04/22 | 2,820 | 2,824 | 2,772 | 2,794 | -36.50 | -1.29% | 38,846,200 | — | yahoo |
| 2026/04/21 | 2,879.50 | 2,880.50 | 2,830.50 | 2,830.50 | -40 | -1.39% | 30,217,100 | — | yahoo |
| 2026/04/20 | 2,885 | 2,894.50 | 2,866 | 2,870.50 | +0.50 | +0.02% | 24,113,800 | — | yahoo |
| 2026/04/17 | 2,920 | 2,926 | 2,847 | 2,870 | -76.50 | -2.60% | 40,793,100 | — | yahoo |
| 2026/04/16 | 2,935 | 2,966.50 | 2,932 | 2,946.50 | +33 | +1.13% | 42,419,100 | — | yahoo |
| 2026/04/15 | 2,866 | 2,919 | 2,865 | 2,913.50 | +63.50 | +2.23% | 48,273,800 | — | yahoo |
| 2026/04/14 | 2,889.50 | 2,889.50 | 2,825 | 2,850 | -10 | -0.35% | 38,689,000 | — | yahoo |
| 2026/04/13 | 2,847.50 | 2,891.50 | 2,829 | 2,860 | +18 | +0.63% | 30,503,200 | — | yahoo |
| 2026/04/10 | 2,851 | 2,882.50 | 2,842 | 2,842 | -0.50 | -0.02% | 33,552,100 | — | yahoo |
| 2026/04/09 | 2,896 | 2,903 | 2,830.50 | 2,842.50 | -42.50 | -1.47% | 35,140,500 | — | yahoo |
| 2026/04/08 | 2,930 | 2,932.50 | 2,865 | 2,885 | +74 | +2.63% | 57,129,700 | — | yahoo |
| 2026/04/07 | 2,800 | 2,827 | 2,787.50 | 2,811 | +19 | +0.68% | 25,886,900 | — | yahoo |
| 2026/04/06 | 2,778.50 | 2,815.50 | 2,770 | 2,792 | +30.50 | +1.10% | 27,808,200 | — | yahoo |
| 2026/04/03 | 2,781 | 2,790 | 2,753 | 2,761.50 | +1.50 | +0.05% | 22,632,900 | — | yahoo |
| 2026/04/02 | 2,841 | 2,844 | 2,732 | 2,760 | -48 | -1.71% | 46,325,800 | — | yahoo |
| 2026/04/01 | 2,710 | 2,813.50 | 2,691 | 2,808 | +208 | +8.00% | 54,819,500 | — | yahoo |
| 2026/03/31 | 2,575 | 2,683 | 2,573 | 2,600 | -21 | -0.80% | 42,510,300 | — | yahoo |
| 2026/03/30 | 2,599 | 2,632 | 2,572 | 2,621 | -94 | -3.46% | 48,044,300 | — | yahoo |
| 2026/03/27 | 2,680.50 | 2,723.50 | 2,676.50 | 2,715 | +14.50 | +0.54% | 44,413,200 | — | yahoo |
| 2026/03/26 | 2,739 | 2,740 | 2,678.50 | 2,700.50 | -18 | -0.66% | 27,929,800 | — | yahoo |
| 2026/03/25 | 2,718 | 2,733 | 2,694 | 2,718.50 | +79.50 | +3.01% | 39,608,800 | — | yahoo |
| 2026/03/24 | 2,614.50 | 2,644.50 | 2,596.50 | 2,639 | +74.50 | +2.91% | 33,656,700 | — | yahoo |
| 2026/03/23 | 2,551 | 2,578 | 2,521 | 2,564.50 | -121.50 | -4.52% | 55,478,800 | — | yahoo |
| 2026/03/19 | 2,690 | 2,716.50 | 2,670 | 2,686 | -45 | -1.65% | 39,731,200 | — | yahoo |
| 2026/03/18 | 2,695 | 2,736 | 2,683.50 | 2,731 | +71.50 | +2.69% | 37,616,500 | — | yahoo |
| 2026/03/17 | 2,670 | 2,695 | 2,636.50 | 2,659.50 | +25.50 | +0.97% | 26,731,700 | — | yahoo |
| 2026/03/16 | 2,624.50 | 2,643 | 2,601.50 | 2,634 | -22 | -0.83% | 37,108,500 | — | yahoo |
| 2026/03/13 | 2,592 | 2,660 | 2,591 | 2,656 | +2 | +0.08% | 40,555,600 | — | yahoo |
| 2026/03/12 | 2,677 | 2,678.50 | 2,606 | 2,654 | -30.50 | -1.14% | 42,805,800 | — | yahoo |
| 2026/03/11 | 2,738 | 2,763 | 2,684.50 | 2,684.50 | -37 | -1.36% | 38,213,800 | — | yahoo |
| 2026/03/10 | 2,715 | 2,753 | 2,692.50 | 2,721.50 | +56.50 | +2.12% | 52,005,900 | — | yahoo |
| 2026/03/09 | 2,579 | 2,676.50 | 2,572 | 2,665 | -94.50 | -3.42% | 67,658,800 | — | yahoo |
| 2026/03/06 | 2,696 | 2,759.50 | 2,693.50 | 2,759.50 | +24.50 | +0.90% | 38,919,200 | — | yahoo |
| 2026/03/05 | 2,745 | 2,788 | 2,712 | 2,735 | +90.50 | +3.42% | 56,480,400 | — | yahoo |
| 2026/03/04 | 2,692 | 2,740 | 2,598.50 | 2,644.50 | -130.50 | -4.70% | 79,335,300 | — | yahoo |
| 2026/03/03 | 2,808.50 | 2,846 | 2,772 | 2,775 | -45 | -1.60% | 62,903,500 | — | yahoo |
| 2026/03/02 | 2,822.50 | 2,865 | 2,787 | 2,820 | -148.50 | -5.00% | 71,277,500 | — | yahoo |
| 2026/02/27 | 2,934.50 | 2,968.50 | 2,913 | 2,968.50 | +43.50 | +1.49% | 55,827,300 | — | yahoo |
| 2026/02/26 | 2,880 | 2,928.50 | 2,877 | 2,925 | +94 | +3.32% | 40,451,100 | — | yahoo |
| 2026/02/25 | 2,888 | 2,889 | 2,809 | 2,831 | -57 | -1.97% | 51,226,600 | — | yahoo |
| 2026/02/24 | 2,907.50 | 2,912.50 | 2,881 | 2,888 | -54 | -1.84% | 40,737,100 | — | yahoo |
| 2026/02/20 | 2,979.50 | 2,980 | 2,926 | 2,942 | -67 | -2.23% | 35,869,200 | — | yahoo |
| 2026/02/19 | 2,961 | 3,009 | 2,955 | 3,009 | +57.50 | +1.95% | 34,207,100 | — | yahoo |
| 2026/02/18 | 2,942.50 | 2,969.50 | 2,925.50 | 2,951.50 | +75 | +2.61% | 33,765,000 | — | yahoo |
| 2026/02/17 | 2,911 | 2,946 | 2,876.50 | 2,876.50 | -34.50 | -1.19% | 34,987,900 | — | yahoo |
| 2026/02/16 | 3,000 | 3,001 | 2,906 | 2,911 | -92 | -3.06% | 45,947,500 | — | yahoo |
| 2026/02/13 | 3,015 | 3,045 | 2,993 | 3,003 | -82 | -2.66% | 50,999,100 | — | yahoo |
| 2026/02/12 | 3,027 | 3,087 | 3,008 | 3,085 | +51 | +1.68% | 49,949,500 | — | yahoo |
| 2026/02/10 | 3,000 | 3,057 | 2,993.50 | 3,034 | +76.50 | +2.59% | 67,748,200 | — | yahoo |
| 2026/02/09 | 3,050 | 3,050 | 2,952.50 | 2,957.50 | +6 | +0.20% | 65,327,300 | — | yahoo |
| 2026/02/06 | 2,813 | 2,951.50 | 2,803 | 2,951.50 | +72 | +2.50% | 51,896,100 | — | yahoo |
| 2026/02/05 | 2,947.50 | 2,948 | 2,854 | 2,879.50 | -70 | -2.37% | 65,223,800 | — | yahoo |
| 2026/02/04 | 2,884 | 2,952 | 2,862.50 | 2,949.50 | +67 | +2.32% | 51,396,400 | — | yahoo |
| 2026/02/03 | 2,822.50 | 2,882.50 | 2,810 | 2,882.50 | +138.50 | +5.05% | 47,872,000 | — | yahoo |
| 2026/02/02 | 2,854.50 | 2,855 | 2,744 | 2,744 | -60.50 | -2.16% | 47,757,300 | — | yahoo |
| 2026/01/30 | 2,785 | 2,811 | 2,757 | 2,804.50 | +28 | +1.01% | 37,132,200 | — | yahoo |
| 2026/01/29 | 2,771.50 | 2,789.50 | 2,726 | 2,776.50 | +26.50 | +0.96% | 38,157,400 | — | yahoo |
| 2026/01/28 | 2,745 | 2,768.50 | 2,728 | 2,750 | -21.50 | -0.78% | 30,463,300 | — | yahoo |
| 2026/01/27 | 2,734 | 2,771.50 | 2,712 | 2,771.50 | +41.50 | +1.52% | 37,732,900 | — | yahoo |
| 2026/01/26 | 2,739 | 2,788 | 2,730 | 2,730 | -105.50 | -3.72% | 52,322,600 | — | yahoo |
| 2026/01/23 | 2,824 | 2,868.50 | 2,815.50 | 2,835.50 | +18 | +0.64% | 37,452,100 | — | yahoo |
| 2026/01/22 | 2,882.50 | 2,896 | 2,817.50 | 2,817.50 | -14 | -0.49% | 41,165,400 | — | yahoo |
| 2026/01/21 | 2,873 | 2,880 | 2,828 | 2,831.50 | -102.50 | -3.49% | 60,186,900 | — | yahoo |
| 2026/01/20 | 2,964.50 | 2,965 | 2,921 | 2,934 | -19 | -0.64% | 38,085,700 | — | yahoo |
| 2026/01/19 | 2,971.50 | 2,975 | 2,924 | 2,953 | -37 | -1.24% | 46,016,800 | — | yahoo |
| 2026/01/16 | 2,980 | 3,015 | 2,965 | 2,990 | +26 | +0.88% | 59,690,800 | — | yahoo |
| 2026/01/15 | 2,880 | 2,976.50 | 2,867.50 | 2,964 | +84.50 | +2.93% | 72,532,500 | — | yahoo |
| 2026/01/14 | 2,800 | 2,879.50 | 2,784 | 2,879.50 | +97.50 | +3.50% | 61,539,800 | — | yahoo |
| 2026/01/13 | 2,742 | 2,783 | 2,720 | 2,782 | +140 | +5.30% | 68,055,700 | — | yahoo |
| 2026/01/09 | 2,617.50 | 2,678.50 | 2,614 | 2,642 | +38 | +1.46% | 52,749,500 | — | yahoo |
| 2026/01/08 | 2,591 | 2,618 | 2,578 | 2,604 | -15 | -0.57% | 36,985,100 | — | yahoo |
| 2026/01/07 | 2,657 | 2,658 | 2,598.50 | 2,619 | -6 | -0.23% | 48,037,400 | — | yahoo |
| 2026/01/06 | 2,590 | 2,626.50 | 2,589 | 2,625 | +80 | +3.14% | 53,516,300 | — | yahoo |
| 2026/01/05 | 2,518.50 | 2,557 | 2,516.50 | 2,545 | +52 | +2.09% | 48,107,000 | — | yahoo |
| 2025/12/30 | 2,488.50 | 2,507 | 2,482 | 2,493 | -3.50 | -0.14% | 24,209,200 | — | yahoo |
| 2025/12/29 | 2,486 | 2,512 | 2,473.50 | 2,496.50 | +11 | +0.44% | 41,254,600 | — | yahoo |
| 2025/12/26 | 2,489 | 2,497.50 | 2,478 | 2,485.50 | +1 | +0.04% | 18,440,000 | — | yahoo |
| 2025/12/25 | 2,490 | 2,490 | 2,470.50 | 2,484.50 | +3.50 | +0.14% | 12,797,100 | — | yahoo |
| 2025/12/24 | 2,512 | 2,520 | 2,476.50 | 2,481 | -34 | -1.35% | 27,185,600 | — | yahoo |
| 2025/12/23 | 2,500 | 2,527 | 2,491.50 | 2,515 | +20 | +0.80% | 32,584,600 | — | yahoo |
| 2025/12/22 | 2,499 | 2,516 | 2,483 | 2,495 | +45.50 | +1.86% | 45,345,800 | — | yahoo |
| 2025/12/19 | 2,425 | 2,470 | 2,417.50 | 2,449.50 | +20.50 | +0.84% | 53,054,900 | — | yahoo |
| 2025/12/18 | 2,434 | 2,456.50 | 2,425.50 | 2,429 | -24.50 | -1.00% | 33,803,100 | — | yahoo |
| 2025/12/17 | 2,451 | 2,466.50 | 2,422.50 | 2,453.50 | -23.50 | -0.95% | 46,437,700 | — | yahoo |
| 2025/12/16 | 2,572.50 | 2,576 | 2,477 | 2,477 | -81 | -3.17% | 58,571,300 | — | yahoo |
| 2025/12/15 | 2,513 | 2,558 | 2,512.50 | 2,558 | +59 | +2.36% | 46,689,500 | — | yahoo |
| 2025/12/12 | 2,457.50 | 2,504 | 2,457.50 | 2,499 | +60.50 | +2.48% | 59,922,700 | — | yahoo |
| 2025/12/11 | 2,481 | 2,493.50 | 2,438.50 | 2,438.50 | -29.50 | -1.20% | 30,768,100 | — | yahoo |
| 2025/12/10 | 2,450 | 2,477 | 2,441 | 2,468 | -18 | -0.72% | 42,944,300 | — | yahoo |
| 2025/12/09 | 2,509.50 | 2,514.50 | 2,482.50 | 2,486 | -12.50 | -0.50% | 34,952,000 | — | yahoo |
| 2025/12/08 | 2,508 | 2,519.50 | 2,493 | 2,498.50 | -31 | -1.23% | 40,711,700 | — | yahoo |
| 2025/12/05 | 2,510 | 2,534 | 2,483 | 2,529.50 | +14.50 | +0.58% | 44,245,400 | — | yahoo |
| 2025/12/04 | 2,460.50 | 2,515 | 2,455 | 2,515 | +45 | +1.82% | 37,772,900 | — | yahoo |
| 2025/12/03 | 2,515.50 | 2,516.50 | 2,468 | 2,470 | -53.50 | -2.12% | 42,305,600 | — | yahoo |
| 2025/12/02 | 2,500 | 2,543.50 | 2,477.50 | 2,523.50 | +60.50 | +2.46% | 69,184,100 | — | yahoo |
| 2025/12/01 | 2,450 | 2,498.50 | 2,446.50 | 2,463 | +39.50 | +1.63% | 56,069,700 | — | yahoo |
| 2025/11/28 | 2,407.50 | 2,431.50 | 2,402 | 2,423.50 | +8.50 | +0.35% | 27,307,200 | — | yahoo |
| 2025/11/27 | 2,450 | 2,471.50 | 2,412.50 | 2,415 | -32 | -1.31% | 44,687,300 | — | yahoo |
| 2025/11/26 | 2,397 | 2,447 | 2,379.50 | 2,447 | +69.50 | +2.92% | 55,272,600 | — | yahoo |
| 2025/11/25 | 2,400 | 2,409 | 2,360 | 2,377.50 | -7.50 | -0.31% | 39,826,000 | — | yahoo |
| 2025/11/21 | 2,345 | 2,393 | 2,336 | 2,385 | -1.50 | -0.06% | 45,799,100 | — | yahoo |
| 2025/11/20 | 2,398.50 | 2,411.50 | 2,380.50 | 2,386.50 | +46.50 | +1.99% | 40,564,800 | — | yahoo |
| 2025/11/19 | 2,352 | 2,373 | 2,321.50 | 2,340 | -5 | -0.21% | 39,660,400 | — | yahoo |
| 2025/11/18 | 2,401 | 2,403.50 | 2,345 | 2,345 | -81.50 | -3.36% | 47,038,000 | — | yahoo |
| 2025/11/17 | 2,423.50 | 2,453 | 2,405.50 | 2,426.50 | -24.50 | -1.00% | 47,421,600 | — | yahoo |
| 2025/11/14 | 2,424.50 | 2,466 | 2,420 | 2,451 | +1 | +0.04% | 47,106,100 | — | yahoo |
| 2025/11/13 | 2,430 | 2,466 | 2,429 | 2,450 | +50 | +2.08% | 46,970,400 | — | yahoo |
| 2025/11/12 | 2,350 | 2,400 | 2,345.50 | 2,400 | +78.50 | +3.38% | 52,034,100 | — | yahoo |
| 2025/11/11 | 2,350 | 2,358 | 2,318.50 | 2,321.50 | -8.50 | -0.36% | 26,998,400 | — | yahoo |
| 2025/11/10 | 2,330 | 2,339 | 2,320.50 | 2,330 | +15.50 | +0.67% | 27,249,200 | — | yahoo |
| 2025/11/07 | 2,304 | 2,333 | 2,290 | 2,314.50 | -15.50 | -0.67% | 29,925,800 | — | yahoo |
| 2025/11/06 | 2,312.50 | 2,330 | 2,306.50 | 2,330 | +36 | +1.57% | 36,200,800 | — | yahoo |
| 2025/11/05 | 2,315 | 2,316 | 2,238 | 2,294 | -38 | -1.63% | 59,683,300 | — | yahoo |
| 2025/11/04 | 2,318.50 | 2,351 | 2,303 | 2,332 | +2 | +0.09% | 38,663,200 | — | yahoo |
| 2025/10/31 | 2,337.50 | 2,338 | 2,301.50 | 2,330 | +8 | +0.34% | 36,432,100 | — | yahoo |
| 2025/10/30 | 2,295.50 | 2,326 | 2,293.50 | 2,322 | +41.50 | +1.82% | 55,985,500 | — | yahoo |
| 2025/10/29 | 2,270 | 2,297.50 | 2,256 | 2,280.50 | +7 | +0.31% | 36,995,800 | — | yahoo |
| 2025/10/28 | 2,272.50 | 2,283 | 2,258.50 | 2,273.50 | +0.50 | +0.02% | 32,770,100 | — | yahoo |
| 2025/10/27 | 2,260 | 2,287 | 2,257.50 | 2,273 | +39 | +1.75% | 40,823,800 | — | yahoo |
| 2025/10/24 | 2,270 | 2,271 | 2,234 | 2,234 | -27.50 | -1.22% | 44,301,600 | — | yahoo |
| 2025/10/23 | 2,270 | 2,271.50 | 2,250.50 | 2,261.50 | -18.50 | -0.81% | 30,349,200 | — | yahoo |
| 2025/10/22 | 2,290 | 2,294 | 2,278 | 2,280 | -27.50 | -1.19% | 34,928,900 | — | yahoo |
| 2025/10/21 | 2,339.50 | 2,353.50 | 2,296 | 2,307.50 | -17.50 | -0.75% | 48,586,400 | — | yahoo |
| 2025/10/20 | 2,277 | 2,325 | 2,255.50 | 2,325 | +92.50 | +4.14% | 51,875,600 | — | yahoo |
| 2025/10/17 | 2,251 | 2,257 | 2,230.50 | 2,232.50 | -68.50 | -2.98% | 37,741,100 | — | yahoo |
| 2025/10/16 | 2,307 | 2,322.50 | 2,285.50 | 2,301 | +10 | +0.44% | 29,182,800 | — | yahoo |
| 2025/10/15 | 2,259 | 2,297 | 2,258 | 2,291 | +50 | +2.23% | 25,457,000 | — | yahoo |
| 2025/10/14 | 2,246.50 | 2,279 | 2,233 | 2,241 | -44 | -1.93% | 42,023,500 | — | yahoo |
| 2025/10/10 | 2,340 | 2,341.50 | 2,279 | 2,285 | -75 | -3.18% | 46,565,100 | — | yahoo |
| 2025/10/09 | 2,361 | 2,368 | 2,336 | 2,360 | +14.50 | +0.62% | 34,517,300 | — | yahoo |
| 2025/10/08 | 2,307.50 | 2,360 | 2,307 | 2,345.50 | +52 | +2.27% | 48,121,900 | — | yahoo |
| 2025/10/07 | 2,330 | 2,330 | 2,289 | 2,293.50 | -22.50 | -0.97% | 42,592,800 | — | yahoo |
| 2025/10/06 | 2,263 | 2,330.50 | 2,235.50 | 2,316 | +3 | +0.13% | 77,496,300 | — | yahoo |
| 2025/10/03 | 2,262.50 | 2,316 | 2,261 | 2,313 | +39.50 | +1.74% | 31,228,900 | — | yahoo |
| 2025/10/02 | 2,300 | 2,319.50 | 2,273.50 | 2,273.50 | -44.50 | -1.92% | 41,692,800 | — | yahoo |
| 2025/10/01 | 2,358 | 2,366 | 2,311 | 2,318 | -76 | -3.17% | 54,241,900 | — | yahoo |
| 2025/09/30 | 2,340 | 2,404 | 2,319 | 2,394 | +67 | +2.88% | 54,766,700 | — | yahoo |
| 2025/09/29 | 2,350 | 2,351.50 | 2,323 | 2,327 | -67.50 | -2.82% | 45,169,400 | — | yahoo |
| 2025/09/26 | 2,375 | 2,405 | 2,367 | 2,394.50 | +21.50 | +0.91% | 55,120,900 | — | yahoo |
| 2025/09/25 | 2,370 | 2,398 | 2,355.50 | 2,373 | +11.50 | +0.49% | 46,495,600 | — | yahoo |
| 2025/09/24 | 2,365.50 | 2,375.50 | 2,349 | 2,361.50 | -7.50 | -0.32% | 40,358,600 | — | yahoo |
| 2025/09/22 | 2,366.50 | 2,376.50 | 2,341 | 2,369 | +27.50 | +1.17% | 43,209,500 | — | yahoo |
| 2025/09/19 | 2,295 | 2,359.50 | 2,292.50 | 2,341.50 | +59.50 | +2.61% | 78,267,400 | — | yahoo |
| 2025/09/18 | 2,292 | 2,300 | 2,273 | 2,282 | +2.50 | +0.11% | 24,929,300 | — | yahoo |
| 2025/09/17 | 2,276.50 | 2,292.50 | 2,261 | 2,279.50 | -11 | -0.48% | 26,076,700 | — | yahoo |
| 2025/09/16 | 2,285 | 2,298 | 2,273 | 2,290.50 | +1.50 | +0.07% | 26,719,700 | — | yahoo |
| 2025/09/12 | 2,298 | 2,298.50 | 2,283.50 | 2,289 | +5.50 | +0.24% | 35,844,500 | — | yahoo |
| 2025/09/11 | 2,305 | 2,307 | 2,274.50 | 2,283.50 | -40.50 | -1.74% | 37,082,200 | — | yahoo |
| 2025/09/10 | 2,288 | 2,328 | 2,284.50 | 2,324 | +64 | +2.83% | 46,644,900 | — | yahoo |
| 2025/09/09 | 2,290 | 2,302.50 | 2,251 | 2,260 | -25.50 | -1.12% | 36,120,900 | — | yahoo |
| 2025/09/08 | 2,272.50 | 2,286 | 2,247 | 2,285.50 | +17 | +0.75% | 37,394,500 | — | yahoo |
| 2025/09/05 | 2,260 | 2,280 | 2,255 | 2,268.50 | +21 | +0.93% | 34,350,300 | — | yahoo |
| 2025/09/04 | 2,215 | 2,257 | 2,212 | 2,247.50 | +47 | +2.14% | 31,065,900 | — | yahoo |
| 2025/09/03 | 2,266 | 2,267.50 | 2,192 | 2,200.50 | -71.50 | -3.15% | 50,342,200 | — | yahoo |
| 2025/09/02 | 2,250 | 2,273.50 | 2,239 | 2,272 | +21.50 | +0.96% | 25,311,000 | — | yahoo |
| 2025/09/01 | 2,251 | 2,278 | 2,236.50 | 2,250.50 | -8.50 | -0.38% | 27,735,200 | — | yahoo |
| 2025/08/29 | 2,256.50 | 2,269 | 2,241.50 | 2,259 | -8.50 | -0.37% | 25,541,900 | — | yahoo |
| 2025/08/28 | 2,235 | 2,268.50 | 2,230.50 | 2,267.50 | +18 | +0.80% | 26,882,400 | — | yahoo |
| 2025/08/27 | 2,270 | 2,275 | 2,247 | 2,249.50 | -22.50 | -0.99% | 26,618,400 | — | yahoo |
| 2025/08/26 | 2,278 | 2,292 | 2,263.50 | 2,272 | -16.50 | -0.72% | 33,503,900 | — | yahoo |
| 2025/08/25 | 2,322 | 2,323.50 | 2,278 | 2,288.50 | -2.50 | -0.11% | 32,120,800 | — | yahoo |
| 2025/08/22 | 2,279.50 | 2,291 | 2,263 | 2,291 | +36.50 | +1.62% | 30,815,700 | — | yahoo |
| 2025/08/21 | 2,259 | 2,273 | 2,244 | 2,254.50 | -7.50 | -0.33% | 24,823,600 | — | yahoo |
| 2025/08/20 | 2,260 | 2,284 | 2,228.50 | 2,262 | +9.50 | +0.42% | 36,596,800 | — | yahoo |
| 2025/08/19 | 2,314 | 2,315 | 2,248 | 2,252.50 | -61 | -2.64% | 52,086,400 | — | yahoo |
| 2025/08/18 | 2,352.50 | 2,356.50 | 2,313.50 | 2,313.50 | -60.50 | -2.55% | 53,442,600 | — | yahoo |
| 2025/08/15 | 2,270 | 2,374.50 | 2,269 | 2,374 | +134.50 | +6.01% | 94,870,900 | — | yahoo |
| 2025/08/14 | 2,206.50 | 2,254 | 2,201 | 2,239.50 | +15.50 | +0.70% | 54,772,200 | — | yahoo |
| 2025/08/13 | 2,240 | 2,248.50 | 2,198 | 2,224 | +0.50 | +0.02% | 55,468,500 | — | yahoo |
| 2025/08/12 | 2,164.50 | 2,237 | 2,158.50 | 2,223.50 | +94 | +4.41% | 88,935,600 | — | yahoo |
| 2025/08/08 | 2,128 | 2,153 | 2,116 | 2,129.50 | +13.50 | +0.64% | 45,279,500 | — | yahoo |
| 2025/08/07 | 2,078.50 | 2,122 | 2,075.50 | 2,116 | +38.50 | +1.85% | 38,214,000 | — | yahoo |
| 2025/08/06 | 2,065.50 | 2,085 | 2,060 | 2,077.50 | +18 | +0.87% | 31,012,900 | — | yahoo |
| 2025/08/05 | 2,050 | 2,069.50 | 2,030 | 2,059.50 | +12.50 | +0.61% | 44,850,300 | — | yahoo |
| 2025/08/04 | 2,045 | 2,049.50 | 2,021 | 2,047 | -80 | -3.76% | 62,389,500 | — | yahoo |
| 2025/08/01 | 2,080 | 2,139.50 | 2,071 | 2,127 | +16.50 | +0.78% | 43,624,900 | — | yahoo |
| 2025/07/31 | 2,084 | 2,113 | 2,077 | 2,110.50 | +21.50 | +1.03% | 32,029,400 | — | yahoo |
| 2025/07/30 | 2,080 | 2,092 | 2,064 | 2,089 | +17.50 | +0.84% | 23,567,400 | — | yahoo |
| 2025/07/29 | 2,098 | 2,099.50 | 2,067 | 2,071.50 | -34 | -1.61% | 28,810,600 | — | yahoo |
| 2025/07/28 | 2,150 | 2,156 | 2,101 | 2,105.50 | -51.50 | -2.39% | 39,535,800 | — | yahoo |
| 2025/07/25 | 2,153.50 | 2,166.50 | 2,142 | 2,157 | -14.50 | -0.67% | 38,320,900 | — | yahoo |
| 2025/07/24 | 2,143 | 2,179 | 2,136.50 | 2,171.50 | +74 | +3.53% | 69,111,100 | — | yahoo |
| 2025/07/23 | 2,044.50 | 2,118 | 2,040 | 2,097.50 | +97.50 | +4.88% | 93,269,300 | — | yahoo |
| 2025/07/22 | 1,981 | 2,009.50 | 1,976 | 2,000 | +32 | +1.63% | 36,368,500 | — | yahoo |
| 2025/07/18 | 1,981 | 1,983.50 | 1,967 | 1,968 | -3.50 | -0.18% | 27,493,000 | — | yahoo |
| 2025/07/17 | 1,972 | 1,980 | 1,966 | 1,971.50 | +1.50 | +0.08% | 24,463,800 | — | yahoo |
| 2025/07/16 | 1,989 | 1,992 | 1,968 | 1,970 | -28.50 | -1.43% | 36,454,200 | — | yahoo |
| 2025/07/15 | 2,004.50 | 2,035 | 1,992.50 | 1,998.50 | +6 | +0.30% | 36,573,700 | — | yahoo |
| 2025/07/14 | 1,988 | 2,004 | 1,978.50 | 1,992.50 | -15 | -0.75% | 32,652,500 | — | yahoo |
| 2025/07/11 | 1,980 | 2,028.50 | 1,978 | 2,007.50 | +35 | +1.77% | 61,999,500 | — | yahoo |
| 2025/07/10 | 1,976 | 1,982 | 1,963.50 | 1,972.50 | -6.50 | -0.33% | 36,128,100 | — | yahoo |
| 2025/07/09 | 1,980 | 1,984 | 1,964 | 1,979 | +12 | +0.61% | 27,102,200 | — | yahoo |
| 2025/07/08 | 1,956 | 1,979 | 1,956 | 1,967 | -2 | -0.10% | 37,110,400 | — | yahoo |
| 2025/07/07 | 2,009 | 2,019.50 | 1,965 | 1,969 | -46.50 | -2.31% | 43,315,200 | — | yahoo |
| 2025/07/04 | 2,003.50 | 2,022.50 | 2,001 | 2,015.50 | +29 | +1.46% | 49,668,300 | — | yahoo |
| 2025/07/03 | 1,980 | 1,986.50 | 1,964 | 1,986.50 | +13 | +0.66% | 27,346,100 | — | yahoo |
| 2025/07/02 | 1,969 | 1,983.50 | 1,960 | 1,973.50 | +4.50 | +0.23% | 36,491,900 | — | yahoo |
| 2025/07/01 | 1,971 | 1,974.50 | 1,947 | 1,969 | -14 | -0.71% | 37,538,500 | — | yahoo |
| 2025/06/30 | 2,000 | 2,003.50 | 1,965.50 | 1,983 | -1 | -0.05% | 45,138,300 | — | yahoo |
| 2025/06/27 | 1,978 | 2,003.50 | 1,965.50 | 1,984 | +7.50 | +0.38% | 55,914,400 | — | yahoo |
| 2025/06/26 | 1,943 | 1,977.50 | 1,943 | 1,976.50 | +11.50 | +0.59% | 30,161,700 | — | yahoo |
| 2025/06/25 | 1,977 | 1,978.50 | 1,943 | 1,965 | -7 | -0.35% | 27,512,900 | — | yahoo |
| 2025/06/24 | 1,968 | 1,977 | 1,950.50 | 1,972 | +32.50 | +1.68% | 29,758,600 | — | yahoo |
| 2025/06/23 | 1,957.50 | 1,959 | 1,922 | 1,939.50 | -18 | -0.92% | 34,019,700 | — | yahoo |
| 2025/06/20 | 1,951.50 | 1,975 | 1,947 | 1,957.50 | +7 | +0.36% | 46,602,400 | — | yahoo |
| 2025/06/19 | 1,961 | 1,964 | 1,947 | 1,950.50 | -4.50 | -0.23% | 19,702,800 | — | yahoo |
| 2025/06/18 | 1,941 | 1,955 | 1,934.50 | 1,955 | +3.50 | +0.18% | 29,617,800 | — | yahoo |
| 2025/06/17 | 1,951 | 1,959 | 1,938.50 | 1,951.50 | -1.50 | -0.08% | 30,085,800 | — | yahoo |
| 2025/06/16 | 1,945.50 | 1,956 | 1,935.50 | 1,953 | +18.50 | +0.96% | 30,342,200 | — | yahoo |
| 2025/06/13 | 1,957.50 | 1,962 | 1,921 | 1,934.50 | -29 | -1.48% | 51,362,300 | — | yahoo |
| 2025/06/12 | 1,965 | 1,971 | 1,952.50 | 1,963.50 | +7.50 | +0.38% | 35,979,800 | — | yahoo |
| 2025/06/11 | 1,965 | 1,976.50 | 1,949 | 1,956 | -8.50 | -0.43% | 29,812,800 | — | yahoo |
| 2025/06/10 | 1,983 | 1,987.50 | 1,958 | 1,964.50 | -18.50 | -0.93% | 40,052,300 | — | yahoo |
| 2025/06/09 | 1,981 | 1,986.50 | 1,974 | 1,983 | +20 | +1.02% | 23,923,200 | — | yahoo |
| 2025/06/06 | 1,965.50 | 1,975.50 | 1,955.50 | 1,963 | +10 | +0.51% | 25,747,500 | — | yahoo |
| 2025/06/05 | 1,965 | 1,965.50 | 1,944 | 1,953 | -27.50 | -1.39% | 35,749,700 | — | yahoo |
| 2025/06/04 | 1,983 | 1,996 | 1,977.50 | 1,980.50 | +3.50 | +0.18% | 28,544,200 | — | yahoo |
| 2025/06/03 | 1,992.50 | 1,994 | 1,968.50 | 1,977 | -13 | -0.65% | 36,477,700 | — | yahoo |
| 2025/06/02 | 1,999.50 | 2,003 | 1,978 | 1,990 | -35.50 | -1.75% | 42,770,900 | — | yahoo |
| 2025/05/30 | 1,986 | 2,036 | 1,980.50 | 2,025.50 | +20.50 | +1.02% | 63,359,000 | — | yahoo |
| 2025/05/29 | 1,982 | 2,005 | 1,974 | 2,005 | +42 | +2.14% | 52,129,100 | — | yahoo |
| 2025/05/28 | 2,005 | 2,009 | 1,961 | 1,963 | -14 | -0.71% | 50,253,600 | — | yahoo |
| 2025/05/27 | 1,945 | 1,977 | 1,937.50 | 1,977 | +22 | +1.13% | 29,503,000 | — | yahoo |
| 2025/05/26 | 1,942.50 | 1,958 | 1,934 | 1,955 | +12.50 | +0.64% | 31,307,200 | — | yahoo |
| 2025/05/23 | 1,950 | 1,959.50 | 1,936 | 1,942.50 | -2.50 | -0.13% | 37,328,900 | — | yahoo |
| 2025/05/22 | 1,969 | 1,970 | 1,935 | 1,945 | -25 | -1.27% | 40,459,500 | — | yahoo |
| 2025/05/21 | 1,992 | 2,024 | 1,970 | 1,970 | -4.50 | -0.23% | 70,675,700 | — | yahoo |
| 2025/05/20 | 1,977 | 1,998 | 1,972 | 1,974.50 | +5 | +0.25% | 52,344,600 | — | yahoo |
| 2025/05/19 | 1,941.50 | 1,983 | 1,921 | 1,969.50 | +22.50 | +1.16% | 48,631,200 | — | yahoo |
| 2025/05/16 | 1,955 | 1,994 | 1,939 | 1,947 | +17 | +0.88% | 84,511,500 | — | yahoo |
| 2025/05/15 | 1,945 | 1,948 | 1,917 | 1,930 | -15 | -0.77% | 52,970,600 | — | yahoo |
| 2025/05/14 | 1,944.50 | 1,977 | 1,922.50 | 1,945 | +37.50 | +1.97% | 61,625,800 | — | yahoo |
| 2025/05/13 | 1,942 | 1,949.50 | 1,907 | 1,907.50 | +68 | +3.70% | 69,781,000 | — | yahoo |
| 2025/05/12 | 1,833.50 | 1,842.50 | 1,814 | 1,839.50 | +28.50 | +1.57% | 43,552,500 | — | yahoo |
| 2025/05/09 | 1,787.50 | 1,812.50 | 1,783.50 | 1,811 | +47.50 | +2.69% | 49,684,000 | — | yahoo |
| 2025/05/08 | 1,743.50 | 1,767.50 | 1,741.50 | 1,763.50 | +13 | +0.74% | 38,483,300 | — | yahoo |
| 2025/05/07 | 1,750 | 1,759.50 | 1,725.50 | 1,750.50 | +13 | +0.75% | 51,813,300 | — | yahoo |
| 2025/05/02 | 1,757 | 1,790 | 1,722.50 | 1,737.50 | -44.50 | -2.50% | 69,709,700 | — | yahoo |
| 2025/05/01 | 1,820 | 1,822.50 | 1,760 | 1,782 | -21.50 | -1.19% | 62,432,800 | — | yahoo |
| 2025/04/30 | 1,800 | 1,820 | 1,782.50 | 1,803.50 | +31.50 | +1.78% | 64,480,100 | — | yahoo |
| 2025/04/28 | 1,750 | 1,783.50 | 1,750 | 1,772 | +37 | +2.13% | 47,288,400 | — | yahoo |
| 2025/04/25 | 1,743.50 | 1,744.50 | 1,716 | 1,735 | +13.50 | +0.78% | 48,539,900 | — | yahoo |
| 2025/04/24 | 1,706.50 | 1,731 | 1,700.50 | 1,721.50 | +34 | +2.01% | 52,714,600 | — | yahoo |
| 2025/04/23 | 1,699 | 1,708.50 | 1,679 | 1,687.50 | +54.50 | +3.34% | 60,413,200 | — | yahoo |
| 2025/04/22 | 1,645 | 1,659 | 1,630.50 | 1,633 | -20 | -1.21% | 42,565,500 | — | yahoo |
| 2025/04/21 | 1,674 | 1,676.50 | 1,642 | 1,653 | -32.50 | -1.93% | 33,138,500 | — | yahoo |
| 2025/04/18 | 1,689.50 | 1,698 | 1,672 | 1,685.50 | +5.50 | +0.33% | 50,013,500 | — | yahoo |
| 2025/04/17 | 1,647 | 1,680 | 1,634 | 1,680 | +38 | +2.31% | 52,230,000 | — | yahoo |
| 2025/04/16 | 1,700 | 1,709 | 1,632.50 | 1,642 | -42 | -2.49% | 63,594,600 | — | yahoo |
| 2025/04/15 | 1,674 | 1,701.50 | 1,660.50 | 1,684 | +37 | +2.25% | 59,414,100 | — | yahoo |
| 2025/04/14 | 1,651 | 1,704 | 1,641.50 | 1,647 | +2.50 | +0.15% | 64,482,000 | — | yahoo |
| 2025/04/11 | 1,605.50 | 1,662.50 | 1,594.50 | 1,644.50 | -66.50 | -3.89% | 98,801,700 | — | yahoo |
| 2025/04/10 | 1,817 | 1,817 | 1,710.50 | 1,711 | +141 | +8.98% | 132,780,800 | — | yahoo |
| 2025/04/09 | 1,600 | 1,623.50 | 1,552 | 1,570 | -88 | -5.31% | 126,803,200 | — | yahoo |
| 2025/04/08 | 1,678 | 1,688 | 1,622 | 1,658 | +162.50 | +10.87% | 120,997,000 | — | yahoo |
| 2025/04/07 | 1,318.50 | 1,532.50 | 1,310 | 1,495.50 | -173 | -10.37% | 172,141,100 | — | yahoo |
| 2025/04/04 | 1,695.50 | 1,715.50 | 1,600 | 1,668.50 | -154.50 | -8.48% | 171,845,900 | — | yahoo |
| 2025/04/03 | 1,806 | 1,865.50 | 1,785.50 | 1,823 | -140.50 | -7.16% | 133,112,300 | — | yahoo |
| 2025/04/02 | 1,991 | 1,992 | 1,942 | 1,963.50 | -30.50 | -1.53% | 52,741,900 | — | yahoo |
| 2025/04/01 | 2,043 | 2,049.50 | 1,978.50 | 1,994 | -17 | -0.85% | 56,666,500 | — | yahoo |
| 2025/03/31 | 2,015.50 | 2,046.50 | 1,996 | 2,011 | -97.50 | -4.62% | 65,815,900 | — | yahoo |
| 2025/03/28 | 2,152 | 2,156.50 | 2,105 | 2,108.50 | -70 | -3.21% | 49,747,500 | — | yahoo |
| 2025/03/27 | 2,159 | 2,182 | 2,145.50 | 2,178.50 | +19.50 | +0.90% | 52,488,100 | — | yahoo |
| 2025/03/26 | 2,181 | 2,181 | 2,140.50 | 2,159 | -4.50 | -0.21% | 46,705,600 | — | yahoo |
| 2025/03/25 | 2,200 | 2,202.50 | 2,150.50 | 2,163.50 | -18 | -0.83% | 45,627,000 | — | yahoo |
| 2025/03/24 | 2,200 | 2,225 | 2,181.50 | 2,181.50 | -44.50 | -2.00% | 60,516,100 | — | yahoo |
| 2025/03/21 | 2,125 | 2,239.50 | 2,122.50 | 2,226 | +120.50 | +5.72% | 139,494,500 | — | yahoo |
| 2025/03/19 | 2,110 | 2,119 | 2,094 | 2,105.50 | -0.50 | -0.02% | 66,743,300 | — | yahoo |
| 2025/03/18 | 2,051.50 | 2,117 | 2,051.50 | 2,106 | +76 | +3.74% | 91,991,900 | — | yahoo |
| 2025/03/17 | 2,020 | 2,039.50 | 2,017 | 2,030 | +29.50 | +1.47% | 51,530,100 | — | yahoo |
| 2025/03/14 | 1,970 | 2,006.50 | 1,951 | 2,000.50 | +43.50 | +2.22% | 68,846,600 | — | yahoo |
| 2025/03/13 | 1,952 | 1,968 | 1,945 | 1,957 | +27 | +1.40% | 46,852,300 | — | yahoo |
| 2025/03/12 | 1,902 | 1,942.50 | 1,900.50 | 1,930 | +37 | +1.95% | 52,283,100 | — | yahoo |
| 2025/03/11 | 1,880 | 1,896 | 1,828 | 1,893 | -27 | -1.41% | 73,519,900 | — | yahoo |
| 2025/03/10 | 1,931.50 | 1,938 | 1,918 | 1,920 | -2.50 | -0.13% | 33,199,000 | — | yahoo |
| 2025/03/07 | 1,923 | 1,934.50 | 1,916 | 1,922.50 | -32 | -1.64% | 44,683,300 | — | yahoo |
| 2025/03/06 | 1,935 | 1,961 | 1,934.50 | 1,954.50 | +27 | +1.40% | 46,161,900 | — | yahoo |
| 2025/03/05 | 1,910 | 1,932.50 | 1,904 | 1,927.50 | -4.50 | -0.23% | 40,720,700 | — | yahoo |
| 2025/03/04 | 1,933.50 | 1,938 | 1,903 | 1,932 | -16.50 | -0.85% | 43,511,100 | — | yahoo |
| 2025/03/03 | 1,934 | 1,953.50 | 1,920.50 | 1,948.50 | +45.50 | +2.39% | 41,941,900 | — | yahoo |
| 2025/02/28 | 1,929 | 1,931.50 | 1,888 | 1,903 | -37.50 | -1.93% | 95,721,700 | — | yahoo |
| 2025/02/27 | 1,916.50 | 1,941.50 | 1,908.50 | 1,940.50 | +20.50 | +1.07% | 45,479,200 | — | yahoo |
| 2025/02/26 | 1,950 | 1,955 | 1,908 | 1,920 | -40.50 | -2.07% | 50,120,300 | — | yahoo |
| 2025/02/25 | 1,924 | 1,966 | 1,916 | 1,960.50 | +11 | +0.56% | 44,022,100 | — | yahoo |
| 2025/02/21 | 1,960 | 1,971.50 | 1,941 | 1,949.50 | -23 | -1.17% | 43,123,200 | — | yahoo |
| 2025/02/20 | 1,991 | 2,003.50 | 1,960 | 1,972.50 | -39 | -1.94% | 55,078,800 | — | yahoo |
| 2025/02/19 | 2,022 | 2,039 | 2,004 | 2,011.50 | -10.50 | -0.52% | 56,609,400 | — | yahoo |
| 2025/02/18 | 1,999 | 2,032.50 | 1,993 | 2,022 | +39.50 | +1.99% | 63,751,800 | — | yahoo |
| 2025/02/17 | 1,952 | 1,982.50 | 1,950 | 1,982.50 | +39 | +2.01% | 46,516,600 | — | yahoo |
| 2025/02/14 | 1,930 | 1,947 | 1,925 | 1,943.50 | +1.50 | +0.08% | 41,041,200 | — | yahoo |
| 2025/02/13 | 1,923.50 | 1,944 | 1,922.50 | 1,942 | +35.50 | +1.86% | 45,145,800 | — | yahoo |
| 2025/02/12 | 1,900 | 1,906.50 | 1,884 | 1,906.50 | +6 | +0.32% | 32,614,900 | — | yahoo |
| 2025/02/10 | 1,919 | 1,929 | 1,898.50 | 1,900.50 | -10.50 | -0.55% | 29,342,500 | — | yahoo |
| 2025/02/07 | 1,917 | 1,922 | 1,893.50 | 1,911 | -1.50 | -0.08% | 33,481,300 | — | yahoo |
| 2025/02/06 | 1,940 | 1,943 | 1,903.50 | 1,912.50 | -17.50 | -0.91% | 53,281,200 | — | yahoo |
| 2025/02/05 | 1,950 | 1,971 | 1,920 | 1,930 | -11.50 | -0.59% | 68,815,300 | — | yahoo |
| 2025/02/04 | 1,940 | 1,954 | 1,932 | 1,941.50 | +15.50 | +0.80% | 54,245,400 | — | yahoo |
| 2025/02/03 | 1,946 | 1,951 | 1,919 | 1,926 | -52.50 | -2.65% | 66,155,400 | — | yahoo |
| 2025/01/31 | 1,968.50 | 1,980 | 1,951.50 | 1,978.50 | +14 | +0.71% | 41,602,800 | — | yahoo |
| 2025/01/30 | 1,977.50 | 1,991.50 | 1,954.50 | 1,964.50 | -5 | -0.25% | 52,933,400 | — | yahoo |
| 2025/01/29 | 1,975 | 1,981 | 1,962 | 1,969.50 | 0 | 0.00% | 49,892,200 | — | yahoo |
| 2025/01/28 | 1,927 | 1,982 | 1,921.50 | 1,969.50 | +48.50 | +2.52% | 71,707,300 | — | yahoo |
| 2025/01/27 | 1,927 | 1,963.50 | 1,918 | 1,921 | +14 | +0.73% | 79,569,500 | — | yahoo |
| 2025/01/24 | 1,907 | 1,923 | 1,887 | 1,907 | 0 | 0.00% | 56,820,700 | — | yahoo |
| 2025/01/23 | 1,905 | 1,912.50 | 1,885 | 1,907 | +0.50 | +0.03% | 37,769,800 | — | yahoo |
| 2025/01/22 | 1,936 | 1,937 | 1,906 | 1,906.50 | -11.50 | -0.60% | 43,590,100 | — | yahoo |
| 2025/01/21 | 1,924.50 | 1,931.50 | 1,886 | 1,918 | +2.50 | +0.13% | 46,188,100 | — | yahoo |
| 2025/01/20 | 1,899 | 1,916.50 | 1,885 | 1,915.50 | +48 | +2.57% | 49,254,900 | — | yahoo |
| 2025/01/17 | 1,880.50 | 1,881 | 1,828.50 | 1,867.50 | -22.50 | -1.19% | 59,166,500 | — | yahoo |
| 2025/01/16 | 1,906 | 1,927.50 | 1,876 | 1,890 | -2.50 | -0.13% | 59,215,400 | — | yahoo |
| 2025/01/15 | 1,880 | 1,895 | 1,871.50 | 1,892.50 | +33 | +1.77% | 40,942,600 | — | yahoo |
| 2025/01/14 | 1,910 | 1,915.50 | 1,844 | 1,859.50 | -44 | -2.31% | 65,248,800 | — | yahoo |
| 2025/01/10 | 1,910.50 | 1,917 | 1,891 | 1,903.50 | -14 | -0.73% | 45,911,300 | — | yahoo |
| 2025/01/09 | 1,906 | 1,932 | 1,904 | 1,917.50 | -1.50 | -0.08% | 49,890,200 | — | yahoo |
| 2025/01/08 | 1,926.50 | 1,948 | 1,906 | 1,919 | +0.50 | +0.03% | 65,845,300 | — | yahoo |
| 2025/01/07 | 1,873 | 1,934 | 1,868 | 1,918.50 | +61 | +3.28% | 84,675,200 | — | yahoo |
| 2025/01/06 | 1,860 | 1,869.50 | 1,835 | 1,857.50 | +11.50 | +0.62% | 46,536,300 | — | yahoo |
| 2024/12/30 | 1,845 | 1,866 | 1,839 | 1,846 | +13.50 | +0.74% | 45,651,400 | — | yahoo |
| 2024/12/27 | 1,820 | 1,839.50 | 1,816 | 1,832.50 | +21.50 | +1.19% | 64,716,400 | — | yahoo |
| 2024/12/26 | 1,800 | 1,811 | 1,793 | 1,811 | +11 | +0.61% | 32,981,700 | — | yahoo |
| 2024/12/25 | 1,801.50 | 1,805 | 1,788 | 1,800 | -8 | -0.44% | 25,367,400 | — | yahoo |
| 2024/12/24 | 1,808 | 1,815.50 | 1,799 | 1,808 | +8 | +0.44% | 29,502,900 | — | yahoo |
| 2024/12/23 | 1,774 | 1,800 | 1,768.50 | 1,800 | +27 | +1.52% | 35,341,700 | — | yahoo |
| 2024/12/20 | 1,815 | 1,819.50 | 1,768.50 | 1,773 | -61.50 | -3.35% | 70,783,300 | — | yahoo |
| 2024/12/19 | 1,800 | 1,848.50 | 1,787.50 | 1,834.50 | +22 | +1.21% | 46,831,000 | — | yahoo |
| 2024/12/18 | 1,811 | 1,841 | 1,810 | 1,812.50 | -8.50 | -0.47% | 34,653,300 | — | yahoo |
| 2024/12/17 | 1,854 | 1,856.50 | 1,817 | 1,821 | -36 | -1.94% | 56,169,900 | — | yahoo |
| 2024/12/16 | 1,859 | 1,868 | 1,845 | 1,857 | +7.50 | +0.41% | 36,621,800 | — | yahoo |
| 2024/12/13 | 1,850 | 1,859 | 1,833 | 1,849.50 | -2 | -0.11% | 47,770,900 | — | yahoo |
| 2024/12/12 | 1,852 | 1,869 | 1,850.50 | 1,851.50 | +9.50 | +0.52% | 56,473,100 | — | yahoo |
| 2024/12/11 | 1,818 | 1,842.50 | 1,814 | 1,842 | +36 | +1.99% | 51,405,300 | — | yahoo |
| 2024/12/10 | 1,824 | 1,827.50 | 1,805.50 | 1,806 | -8 | -0.44% | 31,932,900 | — | yahoo |
| 2024/12/09 | 1,812 | 1,821.50 | 1,781.50 | 1,814 | +4.50 | +0.25% | 43,808,400 | — | yahoo |
| 2024/12/06 | 1,800 | 1,811.50 | 1,795 | 1,809.50 | -10 | -0.55% | 35,967,200 | — | yahoo |
| 2024/12/05 | 1,837.50 | 1,838.50 | 1,803 | 1,819.50 | +9.50 | +0.52% | 43,638,700 | — | yahoo |
| 2024/12/04 | 1,850 | 1,859 | 1,809.50 | 1,810 | -30.50 | -1.66% | 53,782,100 | — | yahoo |
| 2024/12/03 | 1,830 | 1,846.50 | 1,827 | 1,840.50 | +14 | +0.77% | 60,177,400 | — | yahoo |
| 2024/12/02 | 1,804.50 | 1,827 | 1,795 | 1,826.50 | +34.50 | +1.93% | 58,921,200 | — | yahoo |
| 2024/11/29 | 1,774 | 1,796 | 1,764.50 | 1,792 | +23.50 | +1.33% | 39,570,400 | — | yahoo |
| 2024/11/28 | 1,740 | 1,779 | 1,737 | 1,768.50 | +0.50 | +0.03% | 34,111,600 | — | yahoo |
| 2024/11/27 | 1,785 | 1,797.50 | 1,748.50 | 1,768 | -26.50 | -1.48% | 47,675,000 | — | yahoo |
| 2024/11/26 | 1,824 | 1,829 | 1,777.50 | 1,794.50 | -31.50 | -1.73% | 44,950,100 | — | yahoo |
| 2024/11/25 | 1,832 | 1,843.50 | 1,821 | 1,826 | +1 | +0.05% | 53,835,900 | — | yahoo |
| 2024/11/22 | 1,817 | 1,830 | 1,810 | 1,825 | +19 | +1.05% | 35,842,900 | — | yahoo |
| 2024/11/21 | 1,817 | 1,824 | 1,798 | 1,806 | -10 | -0.55% | 38,328,400 | — | yahoo |
| 2024/11/20 | 1,835 | 1,836 | 1,811.50 | 1,816 | -27.50 | -1.49% | 42,730,200 | — | yahoo |
| 2024/11/19 | 1,811.50 | 1,843.50 | 1,810 | 1,843.50 | +33 | +1.82% | 59,335,500 | — | yahoo |
| 2024/11/18 | 1,830.50 | 1,837 | 1,809 | 1,810.50 | -13.50 | -0.74% | 47,560,000 | — | yahoo |
| 2024/11/15 | 1,830 | 1,838 | 1,801.50 | 1,824 | +26 | +1.45% | 94,700,800 | — | yahoo |
| 2024/11/14 | 1,789.50 | 1,818 | 1,785.50 | 1,798 | +12 | +0.67% | 54,966,700 | — | yahoo |
| 2024/11/13 | 1,805 | 1,808.50 | 1,771.50 | 1,786 | -5.50 | -0.31% | 51,781,400 | — | yahoo |
| 2024/11/12 | 1,799.50 | 1,814.50 | 1,791.50 | 1,791.50 | +28.50 | +1.62% | 68,350,700 | — | yahoo |
| 2024/11/11 | 1,784.50 | 1,793.50 | 1,751.50 | 1,763 | -5.50 | -0.31% | 44,870,100 | — | yahoo |
| 2024/11/08 | 1,784 | 1,784.50 | 1,760 | 1,768.50 | +1.50 | +0.08% | 38,968,300 | — | yahoo |
| 2024/11/07 | 1,795.50 | 1,809.50 | 1,736.50 | 1,767 | +51.50 | +3.00% | 105,778,900 | — | yahoo |
| 2024/11/06 | 1,637 | 1,715.50 | 1,633 | 1,715.50 | +92.50 | +5.70% | 89,785,000 | — | yahoo |
| 2024/11/05 | 1,630 | 1,631.50 | 1,614 | 1,623 | +2.50 | +0.15% | 28,419,300 | — | yahoo |
| 2024/11/01 | 1,610 | 1,646 | 1,608 | 1,620.50 | -8 | -0.49% | 45,471,600 | — | yahoo |
| 2024/10/31 | 1,615.50 | 1,638 | 1,612 | 1,628.50 | -0.50 | -0.03% | 42,719,700 | — | yahoo |
| 2024/10/30 | 1,618 | 1,629 | 1,606.50 | 1,629 | +20 | +1.24% | 116,677,200 | — | yahoo |
| 2024/10/29 | 1,567.50 | 1,618 | 1,567 | 1,609 | +47 | +3.01% | 49,491,400 | — | yahoo |
| 2024/10/28 | 1,515.50 | 1,579.50 | 1,515.50 | 1,562 | +13.50 | +0.87% | 44,982,600 | — | yahoo |
| 2024/10/25 | 1,540 | 1,555.50 | 1,533 | 1,548.50 | -16.50 | -1.05% | 39,535,300 | — | yahoo |
| 2024/10/24 | 1,550 | 1,576.50 | 1,542 | 1,565 | -2 | -0.13% | 37,136,200 | — | yahoo |
| 2024/10/23 | 1,589.50 | 1,592.50 | 1,564 | 1,567 | -24.50 | -1.54% | 31,281,200 | — | yahoo |
| 2024/10/22 | 1,603.50 | 1,611.50 | 1,579 | 1,591.50 | -21.50 | -1.33% | 41,483,300 | — | yahoo |
| 2024/10/21 | 1,642 | 1,642.50 | 1,611.50 | 1,613 | -31 | -1.89% | 41,261,300 | — | yahoo |
| 2024/10/18 | 1,632 | 1,660 | 1,624.50 | 1,644 | +23.50 | +1.45% | 61,953,500 | — | yahoo |
| 2024/10/17 | 1,600 | 1,627.50 | 1,592 | 1,620.50 | +30.50 | +1.92% | 61,903,700 | — | yahoo |
| 2024/10/16 | 1,577 | 1,594.50 | 1,569 | 1,590 | +3.50 | +0.22% | 43,088,800 | — | yahoo |
| 2024/10/15 | 1,595 | 1,599 | 1,575.50 | 1,586.50 | +34.50 | +2.22% | 67,380,200 | — | yahoo |
| 2024/10/11 | 1,539.50 | 1,559 | 1,536 | 1,552 | +26.50 | +1.74% | 50,210,400 | — | yahoo |
| 2024/10/10 | 1,527 | 1,531 | 1,514 | 1,525.50 | +24 | +1.60% | 39,215,000 | — | yahoo |
| 2024/10/09 | 1,519 | 1,520.50 | 1,494 | 1,501.50 | -2.50 | -0.17% | 31,514,600 | — | yahoo |
| 2024/10/08 | 1,530 | 1,540 | 1,494.50 | 1,504 | -27 | -1.76% | 48,802,100 | — | yahoo |
| 2024/10/07 | 1,534 | 1,550 | 1,522 | 1,531 | +51 | +3.45% | 70,929,500 | — | yahoo |
| 2024/10/04 | 1,455 | 1,485.50 | 1,450.50 | 1,480 | +31.50 | +2.17% | 49,705,300 | — | yahoo |
| 2024/10/03 | 1,471 | 1,472 | 1,440.50 | 1,448.50 | -1.50 | -0.10% | 46,963,700 | — | yahoo |
| 2024/10/02 | 1,458 | 1,492 | 1,445 | 1,450 | -29.50 | -1.99% | 56,423,600 | — | yahoo |
| 2024/10/01 | 1,462.50 | 1,502 | 1,449.50 | 1,479.50 | +26 | +1.79% | 53,945,200 | — | yahoo |
| 2024/09/30 | 1,498 | 1,498 | 1,443 | 1,453.50 | +2.50 | +0.17% | 98,282,300 | — | yahoo |
| 2024/09/27 | 1,473.50 | 1,473.50 | 1,439 | 1,451 | -30.50 | -2.06% | 64,741,600 | — | yahoo |
| 2024/09/26 | 1,453.50 | 1,481.50 | 1,446 | 1,481.50 | +37 | +2.56% | 63,504,400 | — | yahoo |
| 2024/09/25 | 1,466 | 1,471 | 1,441.50 | 1,444.50 | -38 | -2.56% | 47,229,600 | — | yahoo |
| 2024/09/24 | 1,500 | 1,501 | 1,477 | 1,482.50 | +0.50 | +0.03% | 48,397,800 | — | yahoo |
| 2024/09/20 | 1,483 | 1,503 | 1,473.50 | 1,482 | +39 | +2.70% | 93,077,100 | — | yahoo |
| 2024/09/19 | 1,460 | 1,465 | 1,443 | 1,443 | +25.50 | +1.80% | 52,452,100 | — | yahoo |
| 2024/09/18 | 1,437 | 1,441 | 1,412.50 | 1,417.50 | -1.50 | -0.11% | 44,240,600 | — | yahoo |
| 2024/09/17 | 1,455.50 | 1,464.50 | 1,391.50 | 1,419 | -32 | -2.21% | 62,329,300 | — | yahoo |
| 2024/09/13 | 1,452 | 1,462.50 | 1,443 | 1,451 | -8 | -0.55% | 52,635,600 | — | yahoo |
| 2024/09/12 | 1,457.50 | 1,472 | 1,442.50 | 1,459 | +31.50 | +2.21% | 45,593,000 | — | yahoo |
| 2024/09/11 | 1,428.50 | 1,448.50 | 1,414 | 1,427.50 | -18 | -1.25% | 56,256,200 | — | yahoo |
| 2024/09/10 | 1,442.50 | 1,475 | 1,442 | 1,445.50 | +2.50 | +0.17% | 46,372,100 | — | yahoo |
| 2024/09/09 | 1,410 | 1,449.50 | 1,406.50 | 1,443 | -34 | -2.30% | 59,335,300 | — | yahoo |
| 2024/09/06 | 1,490 | 1,502 | 1,467 | 1,477 | -8.50 | -0.57% | 41,174,300 | — | yahoo |
| 2024/09/05 | 1,479 | 1,513.50 | 1,460 | 1,485.50 | -23.50 | -1.56% | 70,183,600 | — | yahoo |
| 2024/09/04 | 1,549 | 1,555.50 | 1,505 | 1,509 | -90 | -5.63% | 73,244,900 | — | yahoo |
| 2024/09/03 | 1,559 | 1,599 | 1,553.50 | 1,599 | +50.50 | +3.26% | 52,222,400 | — | yahoo |
| 2024/09/02 | 1,552 | 1,562 | 1,539 | 1,548.50 | +20.50 | +1.34% | 35,940,300 | — | yahoo |
| 2024/08/30 | 1,520 | 1,532 | 1,512 | 1,528 | +15.50 | +1.02% | 44,526,700 | — | yahoo |
| 2024/08/29 | 1,517.50 | 1,523 | 1,506 | 1,512.50 | +3 | +0.20% | 41,281,700 | — | yahoo |
| 2024/08/28 | 1,492 | 1,509.50 | 1,486 | 1,509.50 | +5 | +0.33% | 35,413,900 | — | yahoo |
| 2024/08/27 | 1,495 | 1,516.50 | 1,490.50 | 1,504.50 | +6 | +0.40% | 29,317,100 | — | yahoo |
| 2024/08/26 | 1,513 | 1,523.50 | 1,488 | 1,498.50 | -26.50 | -1.74% | 47,185,600 | — | yahoo |
| 2024/08/23 | 1,523 | 1,529 | 1,509 | 1,525 | +11.50 | +0.76% | 38,568,400 | — | yahoo |
| 2024/08/22 | 1,536.50 | 1,538 | 1,502 | 1,513.50 | -24.50 | -1.59% | 42,850,000 | — | yahoo |
| 2024/08/21 | 1,520 | 1,539 | 1,517.50 | 1,538 | -6 | -0.39% | 32,992,000 | — | yahoo |
| 2024/08/20 | 1,560 | 1,560.50 | 1,534 | 1,544 | +0.50 | +0.03% | 37,981,600 | — | yahoo |
| 2024/08/19 | 1,555 | 1,571 | 1,536 | 1,543.50 | -9.50 | -0.61% | 53,622,900 | — | 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
【8306】三菱UFJフィナンシャル・グループの信用評価損益率・平均建値・信用倍率・しこり玉・信用残 分析まとめ
三菱UFJフィナンシャル・グループ（証券コード：8306）の信用残申込日（2026/10/22）における終値は3,373円です。株価の最新収録日は2026/10/23です。 公開信用残データ（残高金額÷残高株数）から算出した三菱UFJフィナンシャル・グループの平均建値は、信用買い平均建値が3,318.74円（三菱UFJフィナンシャル・グループの信用評価損益率：買い方 +1.63%）、信用売り平均建値が3,237.11円（売り方評価損益率：-4.20%）となっています。 また、三菱UFJフィナンシャル・グループの信用残は買い残 41,055,500株・売り残 1,836,400株で、三菱UFJフィナンシャル・グループの信用倍率は22.36倍です。 買い方の評価損が深い局面（目安として-15%〜-20%以下）では、戻り待ちの売り圧力いわゆる「三菱UFJフィナンシャル・グループのしこり玉」や追証回避の投げ売りが意識されやすく、逆に売り方の評価損が拡大している局面では買い戻しによる踏み上げ（ショートスクイーズ）が起こりやすくなります。
三菱UFJフィナンシャル・グループ 信用評価損益率
買い方 +1.63% ／ 売り方 -4.20%（2026/10/22基準）。買い方は（終値 − 買い平均建値）÷ 買い平均建値 × 100、売り方は（売り平均建値 − 終値）÷ 売り平均建値 × 100 で算出。
三菱UFJフィナンシャル・グループ 平均建値
信用買い平均建値 3,318.74円 ／ 信用売り平均建値 3,237.11円。残高金額 ÷ 残高株数による市場全体の平均コスト。
三菱UFJフィナンシャル・グループ 信用倍率・信用残
信用倍率 22.36倍（買残 41,055,500株 ÷ 売残 1,836,400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。
三菱UFJフィナンシャル・グループ しこり玉・追証ライン
終値（3,373円）が買い平均建値（3,318.74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。