信用買い 平均建値
6,789.93円
+7.03%買い方の評価損益
9101
【9101】日本郵船の信用評価損益率・平均建値・信用残推移
東証プライムNippon Yusen Kabushiki Kaisha · 海運業
7,129
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
6,219.68円
-16.84%売り方の評価損益
信用倍率
1.58倍
買い残 / 売り残株数ベース
信用買残 金額
59.96億円
買い残883,000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 | 7,267 | -58 | 559,900 | -7,500 | 34.82 | 6,219.68 | -16.84% | 883,000 | -4,600 | 59.96 | 6,789.93 | +7.03% |
| 2026/10/21 | 7,325 | +95 | 567,400 | +2,700 | 35.38 | 6,234.88 | -17.48% | 887,600 | -16,000 | 60.26 | 6,789.45 | +7.89% |
| 2026/10/20 | 7,230 | -131 | 564,700 | +1,700 | 35.14 | 6,223.12 | -16.18% | 903,600 | +7,100 | 61.39 | 6,793.73 | +6.42% |
| 2026/10/19 | 7,361 | +102 | 563,000 | -17,000 | 35.05 | 6,225.12 | -18.25% | 896,500 | +7,500 | 60.94 | 6,797.60 | +8.29% |
| 2026/10/16 | 7,259 | -33 | 580,000 | +7,700 | 36.18 | 6,237.07 | -16.38% | 889,000 | -143,700 | 60.27 | 6,779.71 | +7.07% |
| 2026/10/15† | 7,292 | -239 | 572,300 | — | 35.61 | 6,223.12 | -17.18% | 1,032,700 | — | 70.34 | 6,811.18 | +7.06% |
—
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 | 7,303 | 7,323 | 7,053 | 7,129 | -138 | -1.90% | 2,037,300 | — | yahoo |
| 2026/10/22 | 7,348 | 7,384 | 7,265 | 7,267 | -58 | -0.79% | 1,607,400 | — | jpx |
| 2026/10/21 | 7,281 | 7,343 | 7,196 | 7,325 | +95 | +1.31% | 2,641,000 | — | jpx |
| 2026/10/20 | 7,283 | 7,294 | 7,188 | 7,230 | -131 | -1.78% | 1,748,800 | — | jpx |
| 2026/10/19 | 7,280 | 7,389 | 7,278 | 7,361 | +102 | +1.41% | 2,031,000 | — | jpx |
| 2026/10/16 | 7,338 | 7,384 | 7,240 | 7,259 | -33 | -0.45% | 2,356,600 | — | jpx |
| 2026/10/15 | 7,491 | 7,511 | 7,243 | 7,292 | -239 | -3.17% | 2,479,500 | — | jpx-derived-previous-day |
| 2026/10/14 | 7,500 | 7,570 | 7,456 | 7,531 | -26 | -0.34% | 2,501,300 | — | yahoo |
| 2026/10/13 | 7,454 | 7,585 | 7,397 | 7,557 | +199 | +2.70% | 2,974,500 | — | yahoo |
| 2026/10/09 | 7,350 | 7,400 | 7,265 | 7,358 | +132 | +1.83% | 2,555,400 | — | yahoo |
| 2026/10/08 | 7,100 | 7,272 | 6,989 | 7,226 | +134 | +1.89% | 2,920,000 | — | yahoo |
| 2026/10/07 | 7,051 | 7,158 | 7,041 | 7,092 | -43 | -0.60% | 2,117,600 | — | yahoo |
| 2026/10/06 | 7,090 | 7,135 | 6,986 | 7,135 | +59 | +0.83% | 2,127,700 | — | yahoo |
| 2026/10/05 | 7,100 | 7,133 | 7,003 | 7,076 | -65 | -0.91% | 2,244,900 | — | yahoo |
| 2026/10/02 | 7,099 | 7,220 | 7,098 | 7,141 | +2 | +0.03% | 2,041,900 | — | yahoo |
| 2026/10/01 | 7,138 | 7,156 | 7,057 | 7,139 | -73 | -1.01% | 2,633,900 | — | yahoo |
| 2026/09/30 | 7,148 | 7,245 | 7,088 | 7,212 | +134 | +1.89% | 2,728,100 | — | yahoo |
| 2026/09/29 | 7,160 | 7,171 | 7,059 | 7,078 | -225 | -3.08% | 2,782,600 | — | yahoo |
| 2026/09/28 | 7,355 | 7,382 | 7,282 | 7,303 | -62 | -0.84% | 2,559,900 | — | yahoo |
| 2026/09/25 | 7,315 | 7,393 | 7,275 | 7,365 | +110 | +1.52% | 2,138,100 | — | yahoo |
| 2026/09/24 | 7,527 | 7,532 | 7,255 | 7,255 | -235 | -3.14% | 3,297,700 | — | yahoo |
| 2026/09/18 | 7,566 | 7,574 | 7,469 | 7,490 | -76 | -1.00% | 3,533,900 | — | yahoo |
| 2026/09/17 | 7,399 | 7,599 | 7,393 | 7,566 | +192 | +2.60% | 3,189,700 | — | yahoo |
| 2026/09/16 | 7,341 | 7,425 | 7,296 | 7,374 | +140 | +1.94% | 1,834,600 | — | yahoo |
| 2026/09/15 | 7,370 | 7,377 | 7,234 | 7,234 | -103 | -1.40% | 1,656,500 | — | yahoo |
| 2026/09/14 | 7,300 | 7,434 | 7,282 | 7,337 | +75 | +1.03% | 2,364,400 | — | yahoo |
| 2026/09/11 | 7,105 | 7,352 | 7,085 | 7,262 | +64 | +0.89% | 2,770,900 | — | yahoo |
| 2026/09/10 | 7,175 | 7,343 | 7,135 | 7,198 | -3 | -0.04% | 2,203,600 | — | yahoo |
| 2026/09/09 | 7,202 | 7,272 | 7,109 | 7,201 | -89 | -1.22% | 2,646,100 | — | yahoo |
| 2026/09/08 | 7,388 | 7,453 | 7,290 | 7,290 | -130 | -1.75% | 2,504,100 | — | yahoo |
| 2026/09/07 | 7,248 | 7,465 | 7,231 | 7,420 | +262 | +3.66% | 3,158,300 | — | yahoo |
| 2026/09/04 | 7,438 | 7,440 | 7,076 | 7,158 | -130 | -1.78% | 3,576,000 | — | yahoo |
| 2026/09/03 | 7,178 | 7,338 | 7,115 | 7,288 | +191 | +2.69% | 3,540,400 | — | yahoo |
| 2026/09/02 | 7,086 | 7,149 | 7,018 | 7,097 | +5 | +0.07% | 3,393,900 | — | yahoo |
| 2026/09/01 | 7,006 | 7,162 | 6,993 | 7,092 | +52 | +0.74% | 2,218,700 | — | yahoo |
| 2026/08/31 | 7,141 | 7,176 | 6,922 | 7,040 | -75 | -1.05% | 4,139,300 | — | yahoo |
| 2026/08/28 | 6,894 | 7,137 | 6,876 | 7,115 | +183 | +2.64% | 2,780,100 | — | yahoo |
| 2026/08/27 | 6,867 | 6,976 | 6,862 | 6,932 | -32 | -0.46% | 3,304,600 | — | yahoo |
| 2026/08/26 | 7,006 | 7,151 | 6,955 | 6,964 | -177 | -2.48% | 4,130,900 | — | yahoo |
| 2026/08/25 | 7,252 | 7,405 | 7,111 | 7,141 | -59 | -0.82% | 5,723,400 | — | yahoo |
| 2026/08/24 | 7,127 | 7,219 | 7,078 | 7,200 | +99 | +1.39% | 4,079,000 | — | yahoo |
| 2026/08/21 | 6,800 | 7,137 | 6,782 | 7,101 | +306 | +4.50% | 5,552,800 | — | yahoo |
| 2026/08/20 | 6,736 | 6,795 | 6,693 | 6,795 | +62 | +0.92% | 2,924,800 | — | yahoo |
| 2026/08/19 | 6,884 | 6,893 | 6,647 | 6,733 | -51 | -0.75% | 3,969,600 | — | yahoo |
| 2026/08/18 | 6,501 | 6,797 | 6,495 | 6,784 | +294 | +4.53% | 4,793,600 | — | yahoo |
| 2026/08/17 | 6,440 | 6,511 | 6,401 | 6,490 | +90 | +1.41% | 2,521,100 | — | yahoo |
| 2026/08/14 | 6,239 | 6,441 | 6,234 | 6,400 | +189 | +3.04% | 3,408,700 | — | yahoo |
| 2026/08/13 | 6,186 | 6,215 | 6,141 | 6,211 | +83 | +1.35% | 2,316,400 | — | yahoo |
| 2026/08/12 | 6,190 | 6,217 | 6,111 | 6,128 | -29 | -0.47% | 2,246,200 | — | yahoo |
| 2026/08/10 | 6,137 | 6,218 | 6,089 | 6,157 | +42 | +0.69% | 2,397,100 | — | yahoo |
| 2026/08/07 | 6,000 | 6,119 | 5,968 | 6,115 | +184 | +3.10% | 2,576,400 | — | yahoo |
| 2026/08/06 | 5,750 | 5,950 | 5,735 | 5,931 | +133 | +2.29% | 3,270,400 | — | yahoo |
| 2026/08/05 | 5,994 | 6,005 | 5,737 | 5,798 | -221 | -3.67% | 5,813,100 | — | yahoo |
| 2026/08/04 | 5,995 | 6,048 | 5,933 | 6,019 | -23 | -0.38% | 3,551,700 | — | yahoo |
| 2026/08/03 | 6,021 | 6,078 | 5,903 | 6,042 | -68 | -1.11% | 3,756,300 | — | yahoo |
| 2026/07/31 | 6,030 | 6,159 | 6,020 | 6,110 | +9 | +0.15% | 3,780,600 | — | yahoo |
| 2026/07/30 | 6,140 | 6,168 | 6,025 | 6,101 | -40 | -0.65% | 1,712,400 | — | yahoo |
| 2026/07/29 | 6,050 | 6,155 | 6,024 | 6,141 | +121 | +2.01% | 2,852,100 | — | yahoo |
| 2026/07/28 | 5,976 | 6,055 | 5,934 | 6,020 | -56 | -0.92% | 2,465,700 | — | yahoo |
| 2026/07/27 | 6,063 | 6,141 | 6,004 | 6,076 | +130 | +2.19% | 3,857,100 | — | yahoo |
| 2026/07/24 | 5,788 | 5,972 | 5,747 | 5,946 | +129 | +2.22% | 3,281,200 | — | yahoo |
| 2026/07/23 | 5,827 | 5,847 | 5,771 | 5,817 | -1 | -0.02% | 2,134,200 | — | yahoo |
| 2026/07/22 | 5,746 | 5,838 | 5,740 | 5,818 | +72 | +1.25% | 2,407,100 | — | yahoo |
| 2026/07/21 | 5,701 | 5,762 | 5,668 | 5,746 | +40 | +0.70% | 3,613,400 | — | yahoo |
| 2026/07/17 | 5,610 | 5,784 | 5,591 | 5,706 | +166 | +3.00% | 4,456,700 | — | yahoo |
| 2026/07/16 | 5,630 | 5,631 | 5,523 | 5,540 | -74 | -1.32% | 2,081,100 | — | yahoo |
| 2026/07/15 | 5,520 | 5,614 | 5,480 | 5,614 | +108 | +1.96% | 2,438,800 | — | yahoo |
| 2026/07/14 | 5,386 | 5,509 | 5,356 | 5,506 | +187 | +3.52% | 2,731,100 | — | yahoo |
| 2026/07/13 | 5,338 | 5,348 | 5,296 | 5,319 | +33 | +0.62% | 1,504,900 | — | yahoo |
| 2026/07/10 | 5,405 | 5,406 | 5,271 | 5,286 | -135 | -2.49% | 2,600,300 | — | yahoo |
| 2026/07/09 | 5,399 | 5,495 | 5,362 | 5,421 | +65 | +1.21% | 2,678,400 | — | yahoo |
| 2026/07/08 | 5,325 | 5,393 | 5,300 | 5,356 | +103 | +1.96% | 2,561,200 | — | yahoo |
| 2026/07/07 | 5,070 | 5,295 | 5,070 | 5,253 | -117 | -2.18% | 3,831,100 | — | yahoo |
| 2026/07/06 | 5,232 | 5,370 | 5,194 | 5,370 | +159 | +3.05% | 2,082,600 | — | yahoo |
| 2026/07/03 | 5,230 | 5,289 | 5,211 | 5,211 | +28 | +0.54% | 1,943,500 | — | yahoo |
| 2026/07/02 | 5,115 | 5,190 | 5,086 | 5,183 | +103 | +2.03% | 2,848,600 | — | yahoo |
| 2026/07/01 | 5,201 | 5,203 | 5,062 | 5,080 | -136 | -2.61% | 2,616,700 | — | yahoo |
| 2026/06/30 | 5,245 | 5,265 | 5,181 | 5,216 | +18 | +0.35% | 2,601,300 | — | yahoo |
| 2026/06/29 | 5,259 | 5,310 | 5,174 | 5,198 | -67 | -1.27% | 2,478,000 | — | yahoo |
| 2026/06/26 | 5,233 | 5,267 | 5,178 | 5,265 | -6 | -0.11% | 3,015,800 | — | yahoo |
| 2026/06/25 | 5,369 | 5,410 | 5,252 | 5,271 | -81 | -1.51% | 2,940,100 | — | yahoo |
| 2026/06/24 | 5,314 | 5,396 | 5,299 | 5,352 | +80 | +1.52% | 2,869,700 | — | yahoo |
| 2026/06/23 | 5,231 | 5,303 | 5,212 | 5,272 | +69 | +1.33% | 3,091,100 | — | yahoo |
| 2026/06/22 | 5,134 | 5,203 | 5,093 | 5,203 | +51 | +0.99% | 2,243,400 | — | yahoo |
| 2026/06/19 | 5,230 | 5,234 | 5,144 | 5,152 | -118 | -2.24% | 4,390,700 | — | yahoo |
| 2026/06/18 | 5,290 | 5,300 | 5,210 | 5,270 | -78 | -1.46% | 4,016,600 | — | yahoo |
| 2026/06/17 | 5,409 | 5,410 | 5,281 | 5,348 | -118 | -2.16% | 3,087,700 | — | yahoo |
| 2026/06/16 | 5,484 | 5,532 | 5,427 | 5,466 | -58 | -1.05% | 2,759,500 | — | yahoo |
| 2026/06/15 | 5,594 | 5,672 | 5,466 | 5,524 | -106 | -1.88% | 3,531,000 | — | yahoo |
| 2026/06/12 | 5,669 | 5,689 | 5,588 | 5,630 | -30 | -0.53% | 2,897,900 | — | yahoo |
| 2026/06/11 | 5,582 | 5,690 | 5,556 | 5,660 | +94 | +1.69% | 3,087,500 | — | yahoo |
| 2026/06/10 | 5,713 | 5,720 | 5,520 | 5,566 | -136 | -2.39% | 3,425,200 | — | yahoo |
| 2026/06/09 | 5,701 | 5,856 | 5,688 | 5,702 | +56 | +0.99% | 4,029,000 | — | yahoo |
| 2026/06/08 | 5,568 | 5,646 | 5,536 | 5,646 | +37 | +0.66% | 3,590,500 | — | yahoo |
| 2026/06/05 | 5,606 | 5,723 | 5,590 | 5,609 | +171 | +3.14% | 3,669,900 | — | yahoo |
| 2026/06/04 | 5,391 | 5,515 | 5,388 | 5,438 | +76 | +1.42% | 3,586,500 | — | yahoo |
| 2026/06/03 | 5,316 | 5,362 | 5,250 | 5,362 | +43 | +0.81% | 2,636,200 | — | yahoo |
| 2026/06/02 | 5,220 | 5,342 | 5,208 | 5,319 | +44 | +0.83% | 3,293,100 | — | yahoo |
| 2026/06/01 | 5,327 | 5,357 | 5,222 | 5,275 | -38 | -0.72% | 3,036,200 | — | yahoo |
| 2026/05/29 | 5,302 | 5,376 | 5,277 | 5,313 | -9 | -0.17% | 5,564,400 | — | yahoo |
| 2026/05/28 | 5,270 | 5,358 | 5,252 | 5,322 | +92 | +1.76% | 3,047,300 | — | yahoo |
| 2026/05/27 | 5,231 | 5,289 | 5,190 | 5,230 | -24 | -0.46% | 2,536,000 | — | yahoo |
| 2026/05/26 | 5,301 | 5,301 | 5,217 | 5,254 | -67 | -1.26% | 2,435,500 | — | yahoo |
| 2026/05/25 | 5,406 | 5,412 | 5,317 | 5,321 | -70 | -1.30% | 1,536,100 | — | yahoo |
| 2026/05/22 | 5,441 | 5,450 | 5,362 | 5,391 | -107 | -1.95% | 2,306,300 | — | yahoo |
| 2026/05/21 | 5,620 | 5,630 | 5,497 | 5,498 | -112 | -2.00% | 2,756,900 | — | yahoo |
| 2026/05/20 | 5,605 | 5,695 | 5,483 | 5,610 | -9 | -0.16% | 3,547,300 | — | yahoo |
| 2026/05/19 | 5,505 | 5,620 | 5,485 | 5,619 | +61 | +1.10% | 2,940,400 | — | yahoo |
| 2026/05/18 | 5,505 | 5,636 | 5,503 | 5,558 | +60 | +1.09% | 3,399,800 | — | yahoo |
| 2026/05/15 | 5,398 | 5,498 | 5,356 | 5,498 | +52 | +0.95% | 2,941,000 | — | yahoo |
| 2026/05/14 | 5,350 | 5,446 | 5,310 | 5,446 | +88 | +1.64% | 3,425,900 | — | yahoo |
| 2026/05/13 | 5,286 | 5,389 | 5,262 | 5,358 | +57 | +1.08% | 3,088,100 | — | yahoo |
| 2026/05/12 | 5,400 | 5,486 | 5,301 | 5,301 | -170 | -3.11% | 3,697,600 | — | yahoo |
| 2026/05/11 | 5,554 | 5,740 | 5,381 | 5,471 | -100 | -1.80% | 5,919,900 | — | yahoo |
| 2026/05/08 | 5,700 | 5,700 | 5,478 | 5,571 | -89 | -1.57% | 3,219,800 | — | yahoo |
| 2026/05/07 | 5,529 | 5,675 | 5,474 | 5,660 | +31 | +0.55% | 3,463,300 | — | yahoo |
| 2026/05/01 | 5,570 | 5,648 | 5,541 | 5,629 | -40 | -0.71% | 2,028,700 | — | yahoo |
| 2026/04/30 | 5,602 | 5,702 | 5,552 | 5,669 | +7 | +0.12% | 4,249,800 | — | yahoo |
| 2026/04/28 | 5,611 | 5,681 | 5,590 | 5,662 | +82 | +1.47% | 5,034,800 | — | yahoo |
| 2026/04/27 | 5,804 | 5,807 | 5,580 | 5,580 | -294 | -5.01% | 3,251,700 | — | yahoo |
| 2026/04/24 | 5,835 | 5,923 | 5,825 | 5,874 | +67 | +1.15% | 2,105,000 | — | yahoo |
| 2026/04/23 | 5,770 | 5,852 | 5,740 | 5,807 | -21 | -0.36% | 2,030,600 | — | yahoo |
| 2026/04/22 | 5,884 | 5,910 | 5,808 | 5,828 | -44 | -0.75% | 1,926,500 | — | yahoo |
| 2026/04/21 | 5,898 | 5,930 | 5,850 | 5,872 | -36 | -0.61% | 2,083,700 | — | yahoo |
| 2026/04/20 | 6,051 | 6,068 | 5,870 | 5,908 | -188 | -3.08% | 2,926,200 | — | yahoo |
| 2026/04/17 | 6,130 | 6,178 | 6,052 | 6,096 | +43 | +0.71% | 2,475,000 | — | yahoo |
| 2026/04/16 | 6,043 | 6,127 | 5,989 | 6,053 | +9 | +0.15% | 2,748,200 | — | yahoo |
| 2026/04/15 | 6,130 | 6,138 | 6,013 | 6,044 | -73 | -1.19% | 3,255,600 | — | yahoo |
| 2026/04/14 | 6,079 | 6,153 | 6,045 | 6,117 | +13 | +0.21% | 2,896,500 | — | yahoo |
| 2026/04/13 | 6,240 | 6,282 | 6,074 | 6,104 | -59 | -0.96% | 2,893,600 | — | yahoo |
| 2026/04/10 | 6,219 | 6,250 | 6,128 | 6,163 | 0 | 0.00% | 3,595,000 | — | yahoo |
| 2026/04/09 | 6,170 | 6,246 | 6,127 | 6,163 | +108 | +1.78% | 4,448,200 | — | yahoo |
| 2026/04/08 | 6,388 | 6,394 | 6,024 | 6,055 | -254 | -4.03% | 8,523,800 | — | yahoo |
| 2026/04/07 | 6,320 | 6,365 | 6,252 | 6,309 | +21 | +0.33% | 3,391,300 | — | yahoo |
| 2026/04/06 | 6,230 | 6,326 | 6,161 | 6,288 | +124 | +2.01% | 4,323,600 | — | yahoo |
| 2026/04/03 | 6,201 | 6,226 | 6,117 | 6,164 | +2 | +0.03% | 3,473,900 | — | yahoo |
| 2026/04/02 | 6,200 | 6,247 | 6,074 | 6,162 | +178 | +2.97% | 5,748,700 | — | yahoo |
| 2026/04/01 | 5,835 | 5,984 | 5,769 | 5,984 | +216 | +3.74% | 5,859,700 | — | yahoo |
| 2026/03/31 | 5,727 | 5,856 | 5,660 | 5,768 | +47 | +0.82% | 5,382,500 | — | yahoo |
| 2026/03/30 | 5,699 | 5,739 | 5,586 | 5,721 | -175 | -2.97% | 4,709,800 | — | yahoo |
| 2026/03/27 | 5,815 | 5,906 | 5,729 | 5,896 | +111 | +1.92% | 4,586,900 | — | yahoo |
| 2026/03/26 | 5,749 | 5,794 | 5,708 | 5,785 | +56 | +0.98% | 3,604,900 | — | yahoo |
| 2026/03/25 | 5,828 | 5,858 | 5,658 | 5,729 | +49 | +0.86% | 4,216,900 | — | yahoo |
| 2026/03/24 | 5,800 | 5,830 | 5,642 | 5,680 | -34 | -0.60% | 4,213,000 | — | yahoo |
| 2026/03/23 | 6,000 | 6,040 | 5,637 | 5,714 | -426 | -6.94% | 6,504,600 | — | yahoo |
| 2026/03/19 | 6,103 | 6,240 | 6,100 | 6,140 | -42 | -0.68% | 7,944,900 | — | yahoo |
| 2026/03/18 | 6,005 | 6,264 | 5,996 | 6,182 | +239 | +4.02% | 7,812,600 | — | yahoo |
| 2026/03/17 | 5,806 | 6,088 | 5,806 | 5,943 | +319 | +5.67% | 6,797,800 | — | yahoo |
| 2026/03/16 | 5,702 | 5,739 | 5,614 | 5,624 | -16 | -0.28% | 3,065,000 | — | yahoo |
| 2026/03/13 | 5,646 | 5,793 | 5,640 | 5,640 | -99 | -1.73% | 4,119,600 | — | yahoo |
| 2026/03/12 | 5,700 | 5,744 | 5,604 | 5,739 | +19 | +0.33% | 4,517,800 | — | yahoo |
| 2026/03/11 | 5,670 | 5,790 | 5,640 | 5,720 | +128 | +2.29% | 6,038,300 | — | yahoo |
| 2026/03/10 | 5,580 | 5,639 | 5,470 | 5,592 | +31 | +0.56% | 4,532,500 | — | yahoo |
| 2026/03/09 | 5,441 | 5,569 | 5,415 | 5,561 | +20 | +0.36% | 7,152,100 | — | yahoo |
| 2026/03/06 | 5,430 | 5,541 | 5,352 | 5,541 | +30 | +0.54% | 3,962,600 | — | yahoo |
| 2026/03/05 | 5,441 | 5,544 | 5,423 | 5,511 | +116 | +2.15% | 5,150,200 | — | yahoo |
| 2026/03/04 | 5,444 | 5,517 | 5,272 | 5,395 | -158 | -2.85% | 5,798,500 | — | yahoo |
| 2026/03/03 | 5,655 | 5,671 | 5,533 | 5,553 | -46 | -0.82% | 5,914,300 | — | yahoo |
| 2026/03/02 | 5,568 | 5,636 | 5,396 | 5,599 | +230 | +4.28% | 10,408,500 | — | yahoo |
| 2026/02/27 | 5,380 | 5,405 | 5,345 | 5,369 | -11 | -0.20% | 5,648,800 | — | yahoo |
| 2026/02/26 | 5,295 | 5,380 | 5,295 | 5,380 | +132 | +2.52% | 4,815,900 | — | yahoo |
| 2026/02/25 | 5,271 | 5,278 | 5,197 | 5,248 | -5 | -0.10% | 2,934,900 | — | yahoo |
| 2026/02/24 | 5,250 | 5,305 | 5,205 | 5,253 | +38 | +0.73% | 3,693,500 | — | yahoo |
| 2026/02/20 | 5,190 | 5,218 | 5,160 | 5,215 | +20 | +0.38% | 3,630,900 | — | yahoo |
| 2026/02/19 | 5,165 | 5,195 | 5,141 | 5,195 | +57 | +1.11% | 3,025,500 | — | yahoo |
| 2026/02/18 | 5,073 | 5,145 | 5,040 | 5,138 | +88 | +1.74% | 2,422,300 | — | yahoo |
| 2026/02/17 | 5,064 | 5,088 | 5,034 | 5,050 | +6 | +0.12% | 2,287,900 | — | yahoo |
| 2026/02/16 | 5,074 | 5,094 | 5,044 | 5,044 | -5 | -0.10% | 2,111,400 | — | yahoo |
| 2026/02/13 | 5,068 | 5,087 | 5,022 | 5,049 | -61 | -1.19% | 3,573,700 | — | yahoo |
| 2026/02/12 | 5,045 | 5,122 | 5,042 | 5,110 | +49 | +0.97% | 2,958,500 | — | yahoo |
| 2026/02/10 | 5,031 | 5,079 | 5,014 | 5,061 | +19 | +0.38% | 2,626,300 | — | yahoo |
| 2026/02/09 | 5,145 | 5,146 | 5,032 | 5,042 | -9 | -0.18% | 3,206,500 | — | yahoo |
| 2026/02/06 | 5,020 | 5,056 | 4,971 | 5,051 | 0 | 0.00% | 3,549,500 | — | yahoo |
| 2026/02/05 | 5,250 | 5,250 | 5,001 | 5,051 | -156 | -3.00% | 5,009,900 | — | yahoo |
| 2026/02/04 | 5,228 | 5,260 | 5,110 | 5,207 | +9 | +0.17% | 5,135,300 | — | yahoo |
| 2026/02/03 | 5,125 | 5,198 | 5,121 | 5,198 | +80 | +1.56% | 2,734,000 | — | yahoo |
| 2026/02/02 | 5,139 | 5,216 | 5,096 | 5,118 | +46 | +0.91% | 3,660,100 | — | yahoo |
| 2026/01/30 | 5,083 | 5,166 | 5,061 | 5,072 | -6 | -0.12% | 5,431,400 | — | yahoo |
| 2026/01/29 | 5,004 | 5,078 | 4,984 | 5,078 | +74 | +1.48% | 2,720,700 | — | yahoo |
| 2026/01/28 | 4,962 | 5,025 | 4,933 | 5,004 | +23 | +0.46% | 2,356,500 | — | yahoo |
| 2026/01/27 | 4,930 | 5,001 | 4,906 | 4,981 | +48 | +0.97% | 2,501,900 | — | yahoo |
| 2026/01/26 | 5,000 | 5,002 | 4,915 | 4,933 | -88 | -1.75% | 3,543,800 | — | yahoo |
| 2026/01/23 | 5,120 | 5,122 | 5,003 | 5,021 | -68 | -1.34% | 3,049,600 | — | yahoo |
| 2026/01/22 | 5,115 | 5,144 | 5,086 | 5,089 | +11 | +0.22% | 2,187,100 | — | yahoo |
| 2026/01/21 | 5,120 | 5,134 | 5,077 | 5,078 | -63 | -1.23% | 2,287,000 | — | yahoo |
| 2026/01/20 | 5,152 | 5,165 | 5,122 | 5,141 | -13 | -0.25% | 1,881,400 | — | yahoo |
| 2026/01/19 | 5,170 | 5,203 | 5,084 | 5,154 | +4 | +0.08% | 3,094,900 | — | yahoo |
| 2026/01/16 | 5,283 | 5,289 | 5,149 | 5,150 | -214 | -3.99% | 5,003,300 | — | yahoo |
| 2026/01/15 | 5,343 | 5,397 | 5,302 | 5,364 | -15 | -0.28% | 2,349,900 | — | yahoo |
| 2026/01/14 | 5,307 | 5,392 | 5,287 | 5,379 | +73 | +1.38% | 2,973,100 | — | yahoo |
| 2026/01/13 | 5,338 | 5,374 | 5,260 | 5,306 | +32 | +0.61% | 3,125,400 | — | yahoo |
| 2026/01/09 | 5,200 | 5,278 | 5,193 | 5,274 | +42 | +0.80% | 2,578,700 | — | yahoo |
| 2026/01/08 | 5,227 | 5,269 | 5,207 | 5,232 | -13 | -0.25% | 2,300,500 | — | yahoo |
| 2026/01/07 | 5,171 | 5,284 | 5,135 | 5,245 | +42 | +0.81% | 3,012,100 | — | yahoo |
| 2026/01/06 | 5,150 | 5,234 | 5,149 | 5,203 | +83 | +1.62% | 3,196,900 | — | yahoo |
| 2026/01/05 | 5,089 | 5,150 | 5,082 | 5,120 | +42 | +0.83% | 2,899,600 | — | yahoo |
| 2025/12/30 | 5,080 | 5,120 | 5,062 | 5,078 | +2 | +0.04% | 1,984,000 | — | yahoo |
| 2025/12/29 | 5,034 | 5,081 | 5,011 | 5,076 | +51 | +1.01% | 1,773,200 | — | yahoo |
| 2025/12/26 | 4,999 | 5,033 | 4,999 | 5,025 | +32 | +0.64% | 1,669,500 | — | yahoo |
| 2025/12/25 | 5,000 | 5,025 | 4,991 | 4,993 | -5 | -0.10% | 1,463,300 | — | yahoo |
| 2025/12/24 | 4,961 | 5,018 | 4,951 | 4,998 | +37 | +0.75% | 2,431,600 | — | yahoo |
| 2025/12/23 | 4,886 | 4,962 | 4,883 | 4,961 | +75 | +1.53% | 2,637,400 | — | yahoo |
| 2025/12/22 | 4,896 | 4,900 | 4,869 | 4,886 | -12 | -0.24% | 2,109,900 | — | yahoo |
| 2025/12/19 | 4,890 | 4,922 | 4,880 | 4,898 | -28 | -0.57% | 3,659,900 | — | yahoo |
| 2025/12/18 | 4,922 | 4,926 | 4,882 | 4,926 | -2 | -0.04% | 1,964,700 | — | yahoo |
| 2025/12/17 | 4,894 | 4,928 | 4,875 | 4,928 | +45 | +0.92% | 2,185,000 | — | yahoo |
| 2025/12/16 | 4,970 | 4,975 | 4,883 | 4,883 | -97 | -1.95% | 2,929,500 | — | yahoo |
| 2025/12/15 | 4,969 | 4,987 | 4,924 | 4,980 | +31 | +0.63% | 2,620,100 | — | yahoo |
| 2025/12/12 | 4,910 | 4,972 | 4,907 | 4,949 | +65 | +1.33% | 3,407,000 | — | yahoo |
| 2025/12/11 | 4,890 | 4,909 | 4,868 | 4,884 | +25 | +0.51% | 2,244,900 | — | yahoo |
| 2025/12/10 | 4,830 | 4,863 | 4,824 | 4,859 | +10 | +0.21% | 2,152,100 | — | yahoo |
| 2025/12/09 | 4,830 | 4,849 | 4,817 | 4,849 | +40 | +0.83% | 2,002,000 | — | yahoo |
| 2025/12/08 | 4,822 | 4,827 | 4,793 | 4,809 | -22 | -0.46% | 2,678,600 | — | yahoo |
| 2025/12/05 | 4,878 | 4,887 | 4,831 | 4,831 | -87 | -1.77% | 2,766,500 | — | yahoo |
| 2025/12/04 | 4,836 | 4,918 | 4,818 | 4,918 | +82 | +1.70% | 3,024,600 | — | yahoo |
| 2025/12/03 | 4,900 | 4,911 | 4,836 | 4,836 | -79 | -1.61% | 3,140,200 | — | yahoo |
| 2025/12/02 | 4,922 | 4,963 | 4,904 | 4,915 | -7 | -0.14% | 2,337,600 | — | yahoo |
| 2025/12/01 | 4,970 | 4,970 | 4,898 | 4,922 | -28 | -0.57% | 2,578,500 | — | yahoo |
| 2025/11/28 | 4,952 | 4,979 | 4,947 | 4,950 | +32 | +0.65% | 2,723,200 | — | yahoo |
| 2025/11/27 | 4,894 | 4,934 | 4,893 | 4,918 | +17 | +0.35% | 2,217,200 | — | yahoo |
| 2025/11/26 | 4,890 | 4,916 | 4,853 | 4,901 | -40 | -0.81% | 4,181,300 | — | yahoo |
| 2025/11/25 | 4,949 | 4,968 | 4,919 | 4,941 | -11 | -0.22% | 2,353,000 | — | yahoo |
| 2025/11/21 | 4,900 | 4,959 | 4,900 | 4,952 | +5 | +0.10% | 4,753,300 | — | yahoo |
| 2025/11/20 | 4,896 | 4,951 | 4,892 | 4,947 | +61 | +1.25% | 2,381,800 | — | yahoo |
| 2025/11/19 | 4,890 | 4,922 | 4,879 | 4,886 | +9 | +0.18% | 2,763,900 | — | yahoo |
| 2025/11/18 | 4,875 | 4,893 | 4,842 | 4,877 | -68 | -1.38% | 3,636,600 | — | yahoo |
| 2025/11/17 | 4,915 | 4,962 | 4,893 | 4,945 | -29 | -0.58% | 2,276,300 | — | yahoo |
| 2025/11/14 | 4,904 | 4,974 | 4,887 | 4,974 | +60 | +1.22% | 2,579,200 | — | yahoo |
| 2025/11/13 | 4,960 | 4,962 | 4,913 | 4,914 | -55 | -1.11% | 2,684,400 | — | yahoo |
| 2025/11/12 | 4,828 | 4,969 | 4,805 | 4,969 | +83 | +1.70% | 3,247,900 | — | yahoo |
| 2025/11/11 | 4,978 | 4,984 | 4,875 | 4,886 | -102 | -2.04% | 3,810,100 | — | yahoo |
| 2025/11/10 | 5,069 | 5,081 | 4,973 | 4,988 | -42 | -0.83% | 3,174,900 | — | yahoo |
| 2025/11/07 | 4,939 | 5,031 | 4,913 | 5,030 | +117 | +2.38% | 4,189,700 | — | yahoo |
| 2025/11/06 | 5,084 | 5,189 | 4,818 | 4,913 | -188 | -3.69% | 9,603,100 | — | yahoo |
| 2025/11/05 | 5,154 | 5,183 | 5,043 | 5,101 | -16 | -0.31% | 3,728,600 | — | yahoo |
| 2025/11/04 | 5,365 | 5,389 | 5,075 | 5,117 | -214 | -4.01% | 5,610,600 | — | yahoo |
| 2025/10/31 | 5,345 | 5,364 | 5,301 | 5,331 | -5 | -0.09% | 2,503,900 | — | yahoo |
| 2025/10/30 | 5,270 | 5,353 | 5,256 | 5,336 | +68 | +1.29% | 5,474,300 | — | yahoo |
| 2025/10/29 | 5,279 | 5,294 | 5,238 | 5,268 | -11 | -0.21% | 2,038,100 | — | yahoo |
| 2025/10/28 | 5,314 | 5,345 | 5,277 | 5,279 | -21 | -0.40% | 2,391,800 | — | yahoo |
| 2025/10/27 | 5,240 | 5,300 | 5,230 | 5,300 | +91 | +1.75% | 3,063,800 | — | yahoo |
| 2025/10/24 | 5,195 | 5,229 | 5,163 | 5,209 | +49 | +0.95% | 2,849,600 | — | yahoo |
| 2025/10/23 | 5,135 | 5,202 | 5,122 | 5,160 | +35 | +0.68% | 2,856,100 | — | yahoo |
| 2025/10/22 | 5,130 | 5,173 | 5,108 | 5,125 | +19 | +0.37% | 2,436,200 | — | yahoo |
| 2025/10/21 | 5,145 | 5,162 | 5,102 | 5,106 | -5 | -0.10% | 2,124,500 | — | yahoo |
| 2025/10/20 | 5,088 | 5,125 | 5,057 | 5,111 | +61 | +1.21% | 2,561,800 | — | yahoo |
| 2025/10/17 | 5,019 | 5,057 | 4,989 | 5,050 | +33 | +0.66% | 2,828,000 | — | yahoo |
| 2025/10/16 | 5,050 | 5,072 | 5,015 | 5,017 | +5 | +0.10% | 2,369,500 | — | yahoo |
| 2025/10/15 | 5,036 | 5,082 | 4,999 | 5,012 | -17 | -0.34% | 3,034,200 | — | yahoo |
| 2025/10/14 | 4,910 | 5,055 | 4,901 | 5,029 | +51 | +1.02% | 4,626,100 | — | yahoo |
| 2025/10/10 | 4,947 | 4,980 | 4,911 | 4,978 | -42 | -0.84% | 3,490,100 | — | yahoo |
| 2025/10/09 | 5,071 | 5,088 | 5,008 | 5,020 | -99 | -1.93% | 3,462,800 | — | yahoo |
| 2025/10/08 | 5,188 | 5,205 | 5,116 | 5,119 | -25 | -0.49% | 3,023,100 | — | yahoo |
| 2025/10/07 | 5,104 | 5,157 | 5,100 | 5,144 | +54 | +1.06% | 2,953,900 | — | yahoo |
| 2025/10/06 | 5,122 | 5,127 | 5,054 | 5,090 | +40 | +0.79% | 3,369,600 | — | yahoo |
| 2025/10/03 | 5,010 | 5,073 | 5,007 | 5,050 | -1 | -0.02% | 2,102,000 | — | yahoo |
| 2025/10/02 | 5,005 | 5,061 | 4,980 | 5,051 | +46 | +0.92% | 3,264,700 | — | yahoo |
| 2025/10/01 | 5,055 | 5,092 | 5,001 | 5,005 | -46 | -0.91% | 3,660,500 | — | yahoo |
| 2025/09/30 | 5,140 | 5,146 | 5,046 | 5,051 | -96 | -1.87% | 3,904,100 | — | yahoo |
| 2025/09/29 | 5,223 | 5,223 | 5,131 | 5,147 | -186 | -3.49% | 4,351,800 | — | yahoo |
| 2025/09/26 | 5,340 | 5,362 | 5,325 | 5,333 | -14 | -0.26% | 3,328,500 | — | yahoo |
| 2025/09/25 | 5,355 | 5,377 | 5,327 | 5,347 | +45 | +0.85% | 2,281,500 | — | yahoo |
| 2025/09/24 | 5,390 | 5,393 | 5,302 | 5,302 | -58 | -1.08% | 3,244,700 | — | yahoo |
| 2025/09/22 | 5,345 | 5,380 | 5,264 | 5,360 | -85 | -1.56% | 5,351,800 | — | yahoo |
| 2025/09/19 | 5,499 | 5,538 | 5,430 | 5,445 | -64 | -1.16% | 5,140,600 | — | yahoo |
| 2025/09/18 | 5,520 | 5,528 | 5,488 | 5,509 | -1 | -0.02% | 2,126,200 | — | yahoo |
| 2025/09/17 | 5,557 | 5,569 | 5,484 | 5,510 | -45 | -0.81% | 2,774,700 | — | yahoo |
| 2025/09/16 | 5,570 | 5,596 | 5,555 | 5,555 | +18 | +0.33% | 2,330,700 | — | yahoo |
| 2025/09/12 | 5,620 | 5,637 | 5,537 | 5,537 | -49 | -0.88% | 3,286,300 | — | yahoo |
| 2025/09/11 | 5,614 | 5,640 | 5,566 | 5,586 | -11 | -0.20% | 2,692,800 | — | yahoo |
| 2025/09/10 | 5,518 | 5,600 | 5,504 | 5,597 | +72 | +1.30% | 2,816,500 | — | yahoo |
| 2025/09/09 | 5,560 | 5,588 | 5,490 | 5,525 | -19 | -0.34% | 3,150,800 | — | yahoo |
| 2025/09/08 | 5,540 | 5,569 | 5,510 | 5,544 | +24 | +0.43% | 2,968,800 | — | yahoo |
| 2025/09/05 | 5,462 | 5,529 | 5,456 | 5,520 | +115 | +2.13% | 3,417,800 | — | yahoo |
| 2025/09/04 | 5,331 | 5,408 | 5,310 | 5,405 | +81 | +1.52% | 3,189,400 | — | yahoo |
| 2025/09/03 | 5,530 | 5,585 | 5,310 | 5,324 | -178 | -3.24% | 5,582,500 | — | yahoo |
| 2025/09/02 | 5,396 | 5,537 | 5,376 | 5,502 | +145 | +2.71% | 4,938,500 | — | yahoo |
| 2025/09/01 | 5,360 | 5,420 | 5,347 | 5,357 | +24 | +0.45% | 2,897,400 | — | yahoo |
| 2025/08/29 | 5,373 | 5,408 | 5,325 | 5,333 | -36 | -0.67% | 3,143,600 | — | yahoo |
| 2025/08/28 | 5,360 | 5,369 | 5,316 | 5,369 | +10 | +0.19% | 2,052,500 | — | yahoo |
| 2025/08/27 | 5,350 | 5,382 | 5,336 | 5,359 | +34 | +0.64% | 2,946,800 | — | yahoo |
| 2025/08/26 | 5,329 | 5,333 | 5,258 | 5,325 | -9 | -0.17% | 2,813,100 | — | yahoo |
| 2025/08/25 | 5,278 | 5,339 | 5,263 | 5,334 | +56 | +1.06% | 3,212,300 | — | yahoo |
| 2025/08/22 | 5,210 | 5,278 | 5,200 | 5,278 | +43 | +0.82% | 2,305,200 | — | yahoo |
| 2025/08/21 | 5,226 | 5,235 | 5,205 | 5,235 | -4 | -0.08% | 1,866,900 | — | yahoo |
| 2025/08/20 | 5,240 | 5,258 | 5,214 | 5,239 | +43 | +0.83% | 2,151,700 | — | yahoo |
| 2025/08/19 | 5,199 | 5,213 | 5,181 | 5,196 | +9 | +0.17% | 2,458,700 | — | yahoo |
| 2025/08/18 | 5,259 | 5,266 | 5,186 | 5,187 | -91 | -1.72% | 3,035,400 | — | yahoo |
| 2025/08/15 | 5,250 | 5,278 | 5,231 | 5,278 | +31 | +0.59% | 2,265,400 | — | yahoo |
| 2025/08/14 | 5,276 | 5,279 | 5,223 | 5,247 | -80 | -1.50% | 2,607,600 | — | yahoo |
| 2025/08/13 | 5,318 | 5,333 | 5,286 | 5,327 | +54 | +1.02% | 2,872,500 | — | yahoo |
| 2025/08/12 | 5,276 | 5,318 | 5,258 | 5,273 | +43 | +0.82% | 3,549,500 | — | yahoo |
| 2025/08/08 | 5,180 | 5,243 | 5,180 | 5,230 | +76 | +1.47% | 2,839,500 | — | yahoo |
| 2025/08/07 | 5,099 | 5,180 | 5,090 | 5,154 | -45 | -0.87% | 2,774,900 | — | yahoo |
| 2025/08/06 | 5,100 | 5,225 | 5,084 | 5,199 | +137 | +2.71% | 4,891,300 | — | yahoo |
| 2025/08/05 | 5,252 | 5,252 | 5,062 | 5,062 | -169 | -3.23% | 6,748,000 | — | yahoo |
| 2025/08/04 | 5,171 | 5,264 | 5,151 | 5,231 | -38 | -0.72% | 2,704,300 | — | yahoo |
| 2025/08/01 | 5,307 | 5,352 | 5,193 | 5,269 | -32 | -0.60% | 4,662,700 | — | yahoo |
| 2025/07/31 | 5,270 | 5,303 | 5,252 | 5,301 | +51 | +0.97% | 2,165,100 | — | yahoo |
| 2025/07/30 | 5,184 | 5,250 | 5,172 | 5,250 | +86 | +1.67% | 2,056,700 | — | yahoo |
| 2025/07/29 | 5,253 | 5,256 | 5,148 | 5,164 | -126 | -2.38% | 3,432,400 | — | yahoo |
| 2025/07/28 | 5,362 | 5,362 | 5,290 | 5,290 | -99 | -1.84% | 2,547,800 | — | yahoo |
| 2025/07/25 | 5,373 | 5,416 | 5,368 | 5,389 | +40 | +0.75% | 3,533,200 | — | yahoo |
| 2025/07/24 | 5,332 | 5,373 | 5,330 | 5,349 | +49 | +0.92% | 2,846,400 | — | yahoo |
| 2025/07/23 | 5,244 | 5,310 | 5,234 | 5,300 | +116 | +2.24% | 5,113,500 | — | yahoo |
| 2025/07/22 | 5,187 | 5,201 | 5,139 | 5,184 | -8 | -0.15% | 2,204,100 | — | yahoo |
| 2025/07/18 | 5,176 | 5,192 | 5,153 | 5,192 | +25 | +0.48% | 1,333,900 | — | yahoo |
| 2025/07/17 | 5,156 | 5,181 | 5,125 | 5,167 | +27 | +0.53% | 1,568,900 | — | yahoo |
| 2025/07/16 | 5,156 | 5,157 | 5,097 | 5,140 | -25 | -0.48% | 1,632,400 | — | yahoo |
| 2025/07/15 | 5,215 | 5,223 | 5,163 | 5,165 | -52 | -1.00% | 1,339,100 | — | yahoo |
| 2025/07/14 | 5,188 | 5,233 | 5,172 | 5,217 | +29 | +0.56% | 1,960,800 | — | yahoo |
| 2025/07/11 | 5,140 | 5,188 | 5,138 | 5,188 | +88 | +1.73% | 2,161,700 | — | yahoo |
| 2025/07/10 | 5,160 | 5,184 | 5,084 | 5,100 | -74 | -1.43% | 2,417,100 | — | yahoo |
| 2025/07/09 | 5,150 | 5,208 | 5,148 | 5,174 | +72 | +1.41% | 2,828,400 | — | yahoo |
| 2025/07/08 | 5,032 | 5,120 | 5,027 | 5,102 | +66 | +1.31% | 2,258,700 | — | yahoo |
| 2025/07/07 | 5,105 | 5,118 | 5,032 | 5,036 | -91 | -1.77% | 1,856,900 | — | yahoo |
| 2025/07/04 | 5,217 | 5,228 | 5,124 | 5,127 | -90 | -1.73% | 1,930,200 | — | yahoo |
| 2025/07/03 | 5,185 | 5,234 | 5,167 | 5,217 | +19 | +0.37% | 2,766,300 | — | yahoo |
| 2025/07/02 | 5,145 | 5,237 | 5,140 | 5,198 | +61 | +1.19% | 3,467,300 | — | yahoo |
| 2025/07/01 | 5,168 | 5,198 | 5,133 | 5,137 | -51 | -0.98% | 1,911,000 | — | yahoo |
| 2025/06/30 | 5,178 | 5,193 | 5,126 | 5,188 | +8 | +0.15% | 3,472,400 | — | yahoo |
| 2025/06/27 | 5,104 | 5,180 | 5,086 | 5,180 | +77 | +1.51% | 5,566,800 | — | yahoo |
| 2025/06/26 | 5,028 | 5,104 | 5,028 | 5,103 | +87 | +1.73% | 2,424,900 | — | yahoo |
| 2025/06/25 | 5,042 | 5,043 | 4,985 | 5,016 | -6 | -0.12% | 2,139,900 | — | yahoo |
| 2025/06/24 | 5,034 | 5,078 | 4,994 | 5,022 | -63 | -1.24% | 3,220,300 | — | yahoo |
| 2025/06/23 | 5,043 | 5,104 | 5,034 | 5,085 | +31 | +0.61% | 2,748,300 | — | yahoo |
| 2025/06/20 | 5,054 | 5,095 | 5,050 | 5,054 | +19 | +0.38% | 4,364,500 | — | yahoo |
| 2025/06/19 | 5,055 | 5,118 | 5,035 | 5,035 | -49 | -0.96% | 2,649,600 | — | yahoo |
| 2025/06/18 | 5,075 | 5,101 | 5,040 | 5,084 | -28 | -0.55% | 2,257,100 | — | yahoo |
| 2025/06/17 | 5,144 | 5,149 | 5,066 | 5,112 | -34 | -0.66% | 3,080,600 | — | yahoo |
| 2025/06/16 | 5,220 | 5,272 | 5,144 | 5,146 | +26 | +0.51% | 3,669,300 | — | yahoo |
| 2025/06/13 | 5,062 | 5,238 | 5,008 | 5,120 | +51 | +1.01% | 5,277,300 | — | yahoo |
| 2025/06/12 | 5,075 | 5,114 | 5,040 | 5,069 | +26 | +0.52% | 2,371,800 | — | yahoo |
| 2025/06/11 | 5,019 | 5,049 | 4,993 | 5,043 | -18 | -0.36% | 2,459,500 | — | yahoo |
| 2025/06/10 | 4,964 | 5,095 | 4,962 | 5,061 | +108 | +2.18% | 3,712,400 | — | yahoo |
| 2025/06/09 | 5,009 | 5,025 | 4,940 | 4,953 | 0 | 0.00% | 2,627,800 | — | yahoo |
| 2025/06/06 | 5,011 | 5,015 | 4,917 | 4,953 | +12 | +0.24% | 3,124,000 | — | yahoo |
| 2025/06/05 | 5,170 | 5,179 | 4,941 | 4,941 | -239 | -4.61% | 5,880,600 | — | yahoo |
| 2025/06/04 | 5,198 | 5,248 | 5,178 | 5,180 | -12 | -0.23% | 2,473,600 | — | yahoo |
| 2025/06/03 | 5,153 | 5,192 | 5,118 | 5,192 | +38 | +0.74% | 2,326,300 | — | yahoo |
| 2025/06/02 | 5,272 | 5,279 | 5,141 | 5,154 | -117 | -2.22% | 3,335,100 | — | yahoo |
| 2025/05/30 | 5,192 | 5,276 | 5,186 | 5,271 | +46 | +0.88% | 4,312,200 | — | yahoo |
| 2025/05/29 | 5,227 | 5,255 | 5,200 | 5,225 | +17 | +0.33% | 2,565,600 | — | yahoo |
| 2025/05/28 | 5,210 | 5,246 | 5,190 | 5,208 | -8 | -0.15% | 2,668,400 | — | yahoo |
| 2025/05/27 | 5,199 | 5,218 | 5,162 | 5,216 | +32 | +0.62% | 1,978,100 | — | yahoo |
| 2025/05/26 | 5,219 | 5,228 | 5,176 | 5,184 | -35 | -0.67% | 2,091,200 | — | yahoo |
| 2025/05/23 | 5,227 | 5,233 | 5,191 | 5,219 | -23 | -0.44% | 2,642,900 | — | yahoo |
| 2025/05/22 | 5,186 | 5,262 | 5,164 | 5,242 | +35 | +0.67% | 3,032,600 | — | yahoo |
| 2025/05/21 | 5,170 | 5,220 | 5,154 | 5,207 | +77 | +1.50% | 2,903,300 | — | yahoo |
| 2025/05/20 | 5,146 | 5,163 | 5,094 | 5,130 | +11 | +0.21% | 3,162,000 | — | yahoo |
| 2025/05/19 | 5,225 | 5,245 | 5,119 | 5,119 | -155 | -2.94% | 3,486,400 | — | yahoo |
| 2025/05/16 | 5,196 | 5,289 | 5,183 | 5,274 | +90 | +1.74% | 5,631,300 | — | yahoo |
| 2025/05/15 | 5,192 | 5,223 | 5,143 | 5,184 | +116 | +2.29% | 5,451,200 | — | yahoo |
| 2025/05/14 | 5,095 | 5,103 | 5,004 | 5,068 | -67 | -1.30% | 3,732,600 | — | yahoo |
| 2025/05/13 | 5,156 | 5,184 | 5,052 | 5,135 | +195 | +3.95% | 8,194,600 | — | yahoo |
| 2025/05/12 | 4,835 | 4,941 | 4,835 | 4,940 | +108 | +2.24% | 4,294,400 | — | yahoo |
| 2025/05/09 | 4,870 | 4,947 | 4,812 | 4,832 | -60 | -1.23% | 5,558,500 | — | yahoo |
| 2025/05/08 | 4,700 | 4,926 | 4,570 | 4,892 | +213 | +4.55% | 13,902,300 | — | yahoo |
| 2025/05/07 | 4,660 | 4,719 | 4,626 | 4,679 | +17 | +0.36% | 4,558,800 | — | yahoo |
| 2025/05/02 | 4,625 | 4,704 | 4,621 | 4,662 | +45 | +0.97% | 5,163,300 | — | yahoo |
| 2025/05/01 | 4,630 | 4,666 | 4,571 | 4,617 | -33 | -0.71% | 5,486,800 | — | yahoo |
| 2025/04/30 | 4,897 | 4,913 | 4,372 | 4,650 | -216 | -4.44% | 16,062,300 | — | yahoo |
| 2025/04/28 | 4,799 | 4,897 | 4,790 | 4,866 | +74 | +1.54% | 4,691,500 | — | yahoo |
| 2025/04/25 | 4,742 | 4,792 | 4,733 | 4,792 | +104 | +2.22% | 4,070,300 | — | yahoo |
| 2025/04/24 | 4,667 | 4,722 | 4,655 | 4,688 | +94 | +2.05% | 4,206,400 | — | yahoo |
| 2025/04/23 | 4,546 | 4,594 | 4,528 | 4,594 | +118 | +2.64% | 3,799,700 | — | yahoo |
| 2025/04/22 | 4,422 | 4,500 | 4,397 | 4,476 | +18 | +0.40% | 3,967,900 | — | yahoo |
| 2025/04/21 | 4,490 | 4,519 | 4,402 | 4,458 | -100 | -2.19% | 3,803,800 | — | yahoo |
| 2025/04/18 | 4,488 | 4,578 | 4,480 | 4,558 | +116 | +2.61% | 3,820,700 | — | yahoo |
| 2025/04/17 | 4,403 | 4,456 | 4,387 | 4,442 | +30 | +0.68% | 2,677,500 | — | yahoo |
| 2025/04/16 | 4,550 | 4,564 | 4,395 | 4,412 | -147 | -3.22% | 3,639,300 | — | yahoo |
| 2025/04/15 | 4,580 | 4,626 | 4,559 | 4,559 | +9 | +0.20% | 2,768,900 | — | yahoo |
| 2025/04/14 | 4,620 | 4,632 | 4,550 | 4,550 | -50 | -1.09% | 3,258,700 | — | yahoo |
| 2025/04/11 | 4,467 | 4,628 | 4,444 | 4,600 | -43 | -0.93% | 4,617,400 | — | yahoo |
| 2025/04/10 | 4,750 | 4,757 | 4,570 | 4,643 | +309 | +7.13% | 5,668,100 | — | yahoo |
| 2025/04/09 | 4,420 | 4,424 | 4,261 | 4,334 | -148 | -3.30% | 7,274,000 | — | yahoo |
| 2025/04/08 | 4,400 | 4,499 | 4,382 | 4,482 | +243 | +5.73% | 6,556,200 | — | yahoo |
| 2025/04/07 | 4,265 | 4,385 | 4,133 | 4,239 | -306 | -6.73% | 13,349,300 | — | yahoo |
| 2025/04/04 | 4,500 | 4,573 | 4,394 | 4,545 | -92 | -1.98% | 8,961,500 | — | yahoo |
| 2025/04/03 | 4,750 | 4,794 | 4,577 | 4,637 | -273 | -5.56% | 7,925,500 | — | yahoo |
| 2025/04/02 | 4,880 | 4,919 | 4,839 | 4,910 | -4 | -0.08% | 3,068,800 | — | yahoo |
| 2025/04/01 | 4,983 | 5,001 | 4,898 | 4,914 | -7 | -0.14% | 3,644,500 | — | yahoo |
| 2025/03/31 | 4,938 | 4,953 | 4,885 | 4,921 | -117 | -2.32% | 4,647,100 | — | yahoo |
| 2025/03/28 | 5,082 | 5,140 | 5,020 | 5,038 | -234 | -4.44% | 5,886,700 | — | yahoo |
| 2025/03/27 | 5,331 | 5,334 | 5,250 | 5,272 | -60 | -1.13% | 7,843,400 | — | yahoo |
| 2025/03/26 | 5,315 | 5,354 | 5,302 | 5,332 | +47 | +0.89% | 5,559,700 | — | yahoo |
| 2025/03/25 | 5,290 | 5,306 | 5,252 | 5,285 | +19 | +0.36% | 3,865,500 | — | yahoo |
| 2025/03/24 | 5,290 | 5,319 | 5,236 | 5,266 | +36 | +0.69% | 4,115,800 | — | yahoo |
| 2025/03/21 | 5,253 | 5,284 | 5,227 | 5,230 | -55 | -1.04% | 9,022,100 | — | yahoo |
| 2025/03/19 | 5,300 | 5,321 | 5,280 | 5,285 | -3 | -0.06% | 3,725,400 | — | yahoo |
| 2025/03/18 | 5,265 | 5,308 | 5,237 | 5,288 | +17 | +0.32% | 3,567,600 | — | yahoo |
| 2025/03/17 | 5,320 | 5,324 | 5,251 | 5,271 | -2 | -0.04% | 3,609,400 | — | yahoo |
| 2025/03/14 | 5,285 | 5,364 | 5,228 | 5,273 | -47 | -0.88% | 4,851,800 | — | yahoo |
| 2025/03/13 | 5,259 | 5,326 | 5,234 | 5,320 | +82 | +1.57% | 3,628,700 | — | yahoo |
| 2025/03/12 | 5,240 | 5,247 | 5,190 | 5,238 | -56 | -1.06% | 4,035,400 | — | yahoo |
| 2025/03/11 | 5,241 | 5,304 | 5,204 | 5,294 | +24 | +0.46% | 4,110,600 | — | yahoo |
| 2025/03/10 | 5,310 | 5,329 | 5,236 | 5,270 | -23 | -0.43% | 3,303,000 | — | yahoo |
| 2025/03/07 | 5,300 | 5,312 | 5,256 | 5,293 | -40 | -0.75% | 3,789,200 | — | yahoo |
| 2025/03/06 | 5,350 | 5,350 | 5,285 | 5,333 | -7 | -0.13% | 3,712,200 | — | yahoo |
| 2025/03/05 | 5,332 | 5,388 | 5,317 | 5,340 | -1 | -0.02% | 4,422,200 | — | yahoo |
| 2025/03/04 | 5,260 | 5,342 | 5,185 | 5,341 | +35 | +0.66% | 5,742,600 | — | yahoo |
| 2025/03/03 | 5,285 | 5,313 | 5,268 | 5,306 | +37 | +0.70% | 3,027,400 | — | yahoo |
| 2025/02/28 | 5,311 | 5,335 | 5,234 | 5,269 | -85 | -1.59% | 5,492,000 | — | yahoo |
| 2025/02/27 | 5,312 | 5,359 | 5,281 | 5,354 | +47 | +0.89% | 4,380,300 | — | yahoo |
| 2025/02/26 | 5,248 | 5,314 | 5,199 | 5,307 | +71 | +1.36% | 3,705,400 | — | yahoo |
| 2025/02/25 | 5,183 | 5,262 | 5,163 | 5,236 | +51 | +0.98% | 4,313,900 | — | yahoo |
| 2025/02/21 | 5,230 | 5,249 | 5,180 | 5,185 | -72 | -1.37% | 4,458,500 | — | yahoo |
| 2025/02/20 | 5,254 | 5,316 | 5,222 | 5,257 | +44 | +0.84% | 4,855,700 | — | yahoo |
| 2025/02/19 | 5,212 | 5,335 | 5,188 | 5,213 | +7 | +0.13% | 4,648,900 | — | yahoo |
| 2025/02/18 | 5,203 | 5,238 | 5,148 | 5,206 | -17 | -0.33% | 3,500,500 | — | yahoo |
| 2025/02/17 | 5,299 | 5,304 | 5,202 | 5,223 | -92 | -1.73% | 3,955,500 | — | yahoo |
| 2025/02/14 | 5,314 | 5,358 | 5,274 | 5,315 | +4 | +0.08% | 4,056,400 | — | yahoo |
| 2025/02/13 | 5,280 | 5,311 | 5,217 | 5,311 | +39 | +0.74% | 4,111,000 | — | yahoo |
| 2025/02/12 | 5,316 | 5,389 | 5,234 | 5,272 | +78 | +1.50% | 8,004,400 | — | yahoo |
| 2025/02/10 | 5,200 | 5,269 | 5,166 | 5,194 | +11 | +0.21% | 4,858,900 | — | yahoo |
| 2025/02/07 | 5,092 | 5,184 | 5,060 | 5,183 | +52 | +1.01% | 5,319,100 | — | yahoo |
| 2025/02/06 | 5,091 | 5,179 | 5,074 | 5,131 | +65 | +1.28% | 8,854,100 | — | yahoo |
| 2025/02/05 | 4,902 | 5,105 | 4,889 | 5,066 | +199 | +4.09% | 12,840,800 | — | yahoo |
| 2025/02/04 | 4,860 | 4,970 | 4,831 | 4,867 | +34 | +0.70% | 4,222,800 | — | yahoo |
| 2025/02/03 | 4,869 | 4,887 | 4,808 | 4,833 | -51 | -1.04% | 4,368,500 | — | yahoo |
| 2025/01/31 | 4,812 | 4,906 | 4,793 | 4,884 | +71 | +1.48% | 4,721,200 | — | yahoo |
| 2025/01/30 | 4,795 | 4,822 | 4,773 | 4,813 | +36 | +0.75% | 2,222,600 | — | yahoo |
| 2025/01/29 | 4,770 | 4,790 | 4,704 | 4,777 | -34 | -0.71% | 4,654,300 | — | yahoo |
| 2025/01/28 | 4,849 | 4,861 | 4,806 | 4,811 | -21 | -0.43% | 2,462,600 | — | yahoo |
| 2025/01/27 | 4,848 | 4,866 | 4,790 | 4,832 | +14 | +0.29% | 3,743,800 | — | yahoo |
| 2025/01/24 | 4,793 | 4,836 | 4,761 | 4,818 | +72 | +1.52% | 3,702,400 | — | yahoo |
| 2025/01/23 | 4,707 | 4,782 | 4,685 | 4,746 | +41 | +0.87% | 4,388,500 | — | yahoo |
| 2025/01/22 | 4,809 | 4,840 | 4,705 | 4,705 | -83 | -1.73% | 5,455,400 | — | yahoo |
| 2025/01/21 | 4,759 | 4,801 | 4,742 | 4,788 | +46 | +0.97% | 4,678,700 | — | yahoo |
| 2025/01/20 | 4,755 | 4,768 | 4,717 | 4,742 | -15 | -0.32% | 4,312,400 | — | yahoo |
| 2025/01/17 | 4,771 | 4,806 | 4,708 | 4,757 | -34 | -0.71% | 4,797,200 | — | yahoo |
| 2025/01/16 | 4,878 | 4,880 | 4,791 | 4,791 | -114 | -2.32% | 6,039,400 | — | yahoo |
| 2025/01/15 | 4,949 | 4,959 | 4,887 | 4,905 | -10 | -0.20% | 3,286,000 | — | yahoo |
| 2025/01/14 | 4,979 | 5,008 | 4,885 | 4,915 | -58 | -1.17% | 5,417,600 | — | yahoo |
| 2025/01/10 | 5,062 | 5,081 | 4,964 | 4,973 | -89 | -1.76% | 5,369,800 | — | yahoo |
| 2025/01/09 | 5,345 | 5,348 | 5,053 | 5,062 | -275 | -5.15% | 9,690,400 | — | yahoo |
| 2025/01/08 | 5,235 | 5,357 | 5,193 | 5,337 | +130 | +2.50% | 6,044,600 | — | yahoo |
| 2025/01/07 | 5,323 | 5,324 | 5,140 | 5,207 | -133 | -2.49% | 6,374,500 | — | yahoo |
| 2025/01/06 | 5,299 | 5,348 | 5,247 | 5,340 | +67 | +1.27% | 4,303,700 | — | yahoo |
| 2024/12/30 | 5,230 | 5,345 | 5,229 | 5,273 | +50 | +0.96% | 4,629,800 | — | yahoo |
| 2024/12/27 | 5,204 | 5,239 | 5,171 | 5,223 | +5 | +0.10% | 4,095,700 | — | yahoo |
| 2024/12/26 | 5,183 | 5,230 | 5,180 | 5,218 | +42 | +0.81% | 2,910,000 | — | yahoo |
| 2024/12/25 | 5,144 | 5,176 | 5,113 | 5,176 | +56 | +1.09% | 3,204,700 | — | yahoo |
| 2024/12/24 | 5,040 | 5,120 | 5,029 | 5,120 | +123 | +2.46% | 2,947,400 | — | yahoo |
| 2024/12/23 | 5,055 | 5,072 | 4,974 | 4,997 | -58 | -1.15% | 3,762,100 | — | yahoo |
| 2024/12/20 | 5,150 | 5,250 | 5,055 | 5,055 | -67 | -1.31% | 7,999,200 | — | yahoo |
| 2024/12/19 | 5,001 | 5,144 | 5,001 | 5,122 | +92 | +1.83% | 5,500,700 | — | yahoo |
| 2024/12/18 | 5,110 | 5,149 | 5,016 | 5,030 | -66 | -1.30% | 4,834,400 | — | yahoo |
| 2024/12/17 | 5,140 | 5,181 | 5,061 | 5,096 | -18 | -0.35% | 5,283,500 | — | yahoo |
| 2024/12/16 | 5,110 | 5,140 | 5,043 | 5,114 | -8 | -0.16% | 4,214,700 | — | yahoo |
| 2024/12/13 | 5,009 | 5,122 | 5,004 | 5,122 | +102 | +2.03% | 6,122,600 | — | yahoo |
| 2024/12/12 | 5,002 | 5,041 | 4,956 | 5,020 | +34 | +0.68% | 5,507,800 | — | yahoo |
| 2024/12/11 | 4,949 | 4,989 | 4,912 | 4,986 | +58 | +1.18% | 3,606,300 | — | yahoo |
| 2024/12/10 | 4,950 | 4,978 | 4,923 | 4,928 | +28 | +0.57% | 2,495,000 | — | yahoo |
| 2024/12/09 | 4,900 | 4,960 | 4,875 | 4,900 | +32 | +0.66% | 3,683,500 | — | yahoo |
| 2024/12/06 | 4,910 | 4,924 | 4,858 | 4,868 | -32 | -0.65% | 3,305,300 | — | yahoo |
| 2024/12/05 | 4,985 | 5,017 | 4,881 | 4,900 | -90 | -1.80% | 4,192,900 | — | yahoo |
| 2024/12/04 | 5,020 | 5,039 | 4,938 | 4,990 | -30 | -0.60% | 3,317,000 | — | yahoo |
| 2024/12/03 | 4,950 | 5,036 | 4,950 | 5,020 | +185 | +3.83% | 7,066,600 | — | yahoo |
| 2024/12/02 | 4,820 | 4,903 | 4,819 | 4,835 | +39 | +0.81% | 4,048,900 | — | yahoo |
| 2024/11/29 | 4,800 | 4,868 | 4,796 | 4,796 | -28 | -0.58% | 3,636,900 | — | yahoo |
| 2024/11/28 | 4,768 | 4,831 | 4,751 | 4,824 | +24 | +0.50% | 3,298,600 | — | yahoo |
| 2024/11/27 | 4,852 | 4,884 | 4,765 | 4,800 | -72 | -1.48% | 5,341,100 | — | yahoo |
| 2024/11/26 | 4,924 | 4,973 | 4,850 | 4,872 | -101 | -2.03% | 5,357,300 | — | yahoo |
| 2024/11/25 | 4,994 | 5,021 | 4,956 | 4,973 | -2 | -0.04% | 7,140,100 | — | yahoo |
| 2024/11/22 | 4,990 | 5,069 | 4,963 | 4,975 | -62 | -1.23% | 5,061,300 | — | yahoo |
| 2024/11/21 | 5,028 | 5,052 | 4,971 | 5,037 | +9 | +0.18% | 3,840,900 | — | yahoo |
| 2024/11/20 | 5,069 | 5,098 | 4,997 | 5,028 | -52 | -1.02% | 3,574,100 | — | yahoo |
| 2024/11/19 | 5,041 | 5,086 | 4,975 | 5,080 | +7 | +0.14% | 5,153,200 | — | yahoo |
| 2024/11/18 | 4,956 | 5,080 | 4,935 | 5,073 | +90 | +1.81% | 5,425,500 | — | yahoo |
| 2024/11/15 | 4,898 | 4,999 | 4,884 | 4,983 | +133 | +2.74% | 6,329,400 | — | yahoo |
| 2024/11/14 | 4,950 | 4,962 | 4,850 | 4,850 | -79 | -1.60% | 5,373,800 | — | yahoo |
| 2024/11/13 | 4,855 | 4,929 | 4,828 | 4,929 | +54 | +1.11% | 5,267,900 | — | yahoo |
| 2024/11/12 | 4,873 | 4,917 | 4,840 | 4,875 | +2 | +0.04% | 4,418,800 | — | yahoo |
| 2024/11/11 | 4,890 | 4,942 | 4,867 | 4,873 | -3 | -0.06% | 4,522,800 | — | yahoo |
| 2024/11/08 | 4,880 | 4,916 | 4,831 | 4,876 | +42 | +0.87% | 6,164,400 | — | yahoo |
| 2024/11/07 | 4,860 | 4,918 | 4,803 | 4,834 | -3 | -0.06% | 9,792,400 | — | yahoo |
| 2024/11/06 | 5,154 | 5,183 | 4,802 | 4,837 | -196 | -3.89% | 17,360,100 | — | yahoo |
| 2024/11/05 | 5,098 | 5,114 | 5,021 | 5,033 | -33 | -0.65% | 4,612,400 | — | yahoo |
| 2024/11/01 | 5,140 | 5,179 | 5,055 | 5,066 | -72 | -1.40% | 5,803,900 | — | yahoo |
| 2024/10/31 | 5,164 | 5,210 | 5,034 | 5,138 | +30 | +0.59% | 8,999,200 | — | yahoo |
| 2024/10/30 | 5,092 | 5,145 | 5,039 | 5,108 | +38 | +0.75% | 16,926,600 | — | yahoo |
| 2024/10/29 | 5,054 | 5,130 | 5,054 | 5,070 | +29 | +0.58% | 3,695,400 | — | yahoo |
| 2024/10/28 | 4,955 | 5,095 | 4,953 | 5,041 | +96 | +1.94% | 4,785,100 | — | yahoo |
| 2024/10/25 | 5,130 | 5,188 | 4,935 | 4,945 | -194 | -3.78% | 6,242,400 | — | yahoo |
| 2024/10/24 | 5,142 | 5,170 | 5,053 | 5,139 | -53 | -1.02% | 4,343,800 | — | yahoo |
| 2024/10/23 | 5,253 | 5,279 | 5,132 | 5,192 | -107 | -2.02% | 6,585,100 | — | yahoo |
| 2024/10/22 | 5,235 | 5,338 | 5,153 | 5,299 | +61 | +1.16% | 9,048,300 | — | yahoo |
| 2024/10/21 | 5,205 | 5,269 | 5,123 | 5,238 | +96 | +1.87% | 6,700,500 | — | yahoo |
| 2024/10/18 | 5,106 | 5,164 | 5,062 | 5,142 | +28 | +0.55% | 6,680,400 | — | yahoo |
| 2024/10/17 | 4,980 | 5,114 | 4,951 | 5,114 | +176 | +3.56% | 8,462,500 | — | yahoo |
| 2024/10/16 | 4,950 | 4,968 | 4,917 | 4,938 | -33 | -0.66% | 3,423,200 | — | yahoo |
| 2024/10/15 | 4,881 | 4,971 | 4,879 | 4,971 | +99 | +2.03% | 5,026,700 | — | yahoo |
| 2024/10/11 | 4,868 | 4,910 | 4,857 | 4,872 | -28 | -0.57% | 5,996,000 | — | yahoo |
| 2024/10/10 | 4,925 | 4,949 | 4,882 | 4,900 | -19 | -0.39% | 4,400,400 | — | yahoo |
| 2024/10/09 | 4,850 | 4,922 | 4,840 | 4,919 | +21 | +0.43% | 4,707,100 | — | yahoo |
| 2024/10/08 | 4,950 | 4,969 | 4,881 | 4,898 | -76 | -1.53% | 5,664,700 | — | yahoo |
| 2024/10/07 | 4,977 | 5,025 | 4,935 | 4,974 | +5 | +0.10% | 8,962,700 | — | yahoo |
| 2024/10/04 | 5,100 | 5,138 | 4,940 | 4,969 | -516 | -9.41% | 21,397,500 | — | yahoo |
| 2024/10/03 | 5,415 | 5,543 | 5,403 | 5,485 | +189 | +3.57% | 7,722,500 | — | yahoo |
| 2024/10/02 | 5,383 | 5,499 | 5,271 | 5,296 | -18 | -0.34% | 7,616,500 | — | yahoo |
| 2024/10/01 | 5,309 | 5,344 | 5,241 | 5,314 | +94 | +1.80% | 5,903,100 | — | yahoo |
| 2024/09/30 | 5,154 | 5,285 | 5,140 | 5,220 | -94 | -1.77% | 5,444,600 | — | yahoo |
| 2024/09/27 | 5,232 | 5,324 | 5,174 | 5,314 | -36 | -0.67% | 7,459,800 | — | yahoo |
| 2024/09/26 | 5,275 | 5,350 | 5,193 | 5,350 | +114 | +2.18% | 8,197,200 | — | yahoo |
| 2024/09/25 | 5,220 | 5,272 | 5,153 | 5,236 | +9 | +0.17% | 5,244,400 | — | yahoo |
| 2024/09/24 | 5,155 | 5,227 | 5,093 | 5,227 | +169 | +3.34% | 6,836,800 | — | yahoo |
| 2024/09/20 | 5,115 | 5,133 | 5,027 | 5,058 | -27 | -0.53% | 6,890,100 | — | yahoo |
| 2024/09/19 | 4,920 | 5,093 | 4,920 | 5,085 | +253 | +5.24% | 7,651,500 | — | yahoo |
| 2024/09/18 | 4,897 | 4,897 | 4,788 | 4,832 | -4 | -0.08% | 4,304,400 | — | yahoo |
| 2024/09/17 | 4,770 | 4,914 | 4,761 | 4,836 | +151 | +3.22% | 8,311,300 | — | yahoo |
| 2024/09/13 | 4,628 | 4,707 | 4,611 | 4,685 | +30 | +0.64% | 4,097,200 | — | yahoo |
| 2024/09/12 | 4,665 | 4,734 | 4,595 | 4,655 | +141 | +3.12% | 5,349,000 | — | yahoo |
| 2024/09/11 | 4,586 | 4,626 | 4,474 | 4,514 | -116 | -2.51% | 5,384,700 | — | yahoo |
| 2024/09/10 | 4,751 | 4,770 | 4,620 | 4,630 | -70 | -1.49% | 4,909,800 | — | yahoo |
| 2024/09/09 | 4,657 | 4,735 | 4,635 | 4,700 | -97 | -2.02% | 5,654,600 | — | yahoo |
| 2024/09/06 | 4,860 | 4,875 | 4,757 | 4,797 | -48 | -0.99% | 4,088,500 | — | yahoo |
| 2024/09/05 | 4,900 | 4,959 | 4,829 | 4,845 | -82 | -1.66% | 4,976,000 | — | yahoo |
| 2024/09/04 | 4,935 | 5,037 | 4,925 | 4,927 | -128 | -2.53% | 6,063,200 | — | yahoo |
| 2024/09/03 | 5,185 | 5,187 | 5,050 | 5,055 | -98 | -1.90% | 4,956,000 | — | yahoo |
| 2024/09/02 | 5,313 | 5,323 | 5,129 | 5,153 | -120 | -2.28% | 6,640,500 | — | yahoo |
| 2024/08/30 | 5,191 | 5,280 | 5,169 | 5,273 | +101 | +1.95% | 6,299,400 | — | yahoo |
| 2024/08/29 | 5,086 | 5,196 | 5,072 | 5,172 | +86 | +1.69% | 4,510,500 | — | yahoo |
| 2024/08/28 | 5,115 | 5,154 | 5,061 | 5,086 | 0 | 0.00% | 3,326,200 | — | yahoo |
| 2024/08/27 | 5,020 | 5,133 | 5,015 | 5,086 | +40 | +0.79% | 3,294,800 | — | yahoo |
| 2024/08/26 | 5,030 | 5,057 | 4,995 | 5,046 | -32 | -0.63% | 3,634,000 | — | yahoo |
| 2024/08/23 | 5,115 | 5,228 | 5,064 | 5,078 | -28 | -0.55% | 6,110,000 | — | yahoo |
| 2024/08/22 | 5,072 | 5,109 | 5,055 | 5,106 | +27 | +0.53% | 3,662,100 | — | yahoo |
| 2024/08/21 | 4,991 | 5,079 | 4,976 | 5,079 | +34 | +0.67% | 4,469,200 | — | yahoo |
| 2024/08/20 | 5,035 | 5,082 | 4,961 | 5,045 | +30 | +0.60% | 5,134,000 | — | yahoo |
| 2024/08/19 | 4,969 | 5,140 | 4,951 | 5,015 | +35 | +0.70% | 7,259,000 | — | 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
【9101】日本郵船の信用評価損益率・平均建値・信用倍率・しこり玉・信用残 分析まとめ
日本郵船（証券コード：9101）の信用残申込日（2026/10/22）における終値は7,267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）から算出した日本郵船の平均建値は、信用買い平均建値が6,789.93円（日本郵船の信用評価損益率：買い方 +7.03%）、信用売り平均建値が6,219.68円（売り方評価損益率：-16.84%）となっています。 また、日本郵船の信用残は買い残 883,000株・売り残 559,900株で、日本郵船の信用倍率は1.58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「日本郵船のしこり玉」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。
日本郵船 信用評価損益率
買い方 +7.03% ／ 売り方 -16.84%（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。
日本郵船 平均建値
信用買い平均建値 6,789.93円 ／ 信用売り平均建値 6,219.68円。残高金額 ÷ 残高株数による市場全体の平均コスト。
日本郵船 信用倍率・信用残
信用倍率 1.58倍（買残 883,000株 ÷ 売残 559,900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。
日本郵船 しこり玉・追証ライン
終値（7,267円）が買い平均建値（6,789.93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。