信用買い 平均建値
5,785.84円
-25.59%評価損が深い水準
9984
【9984】ソフトバンク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SoftBank Group Corp. · 情報・通信業
4,276
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
4,681.17円
+8.04%売り方の評価損益
信用倍率
10.77倍
買い残 / 売り残株数ベース
信用買残 金額
2,519.92億円
買い残43,553,300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 | 4,305 | -317 | 4,044,600 | +109,400 | 189.33 | 4,681.17 | +8.04% | 43,553,300 | +1,354,500 | 2,519.92 | 5,785.84 | -25.59% |
| 2026/10/21 | 4,622 | +68 | 3,935,200 | +198,100 | 185.93 | 4,724.85 | +2.18% | 42,198,800 | -962,800 | 2,488.40 | 5,896.85 | -21.62% |
| 2026/10/20 | 4,554 | -291 | 3,737,100 | +160,700 | 176.59 | 4,725.25 | +3.62% | 43,161,600 | +1,981,200 | 2,538.03 | 5,880.29 | -22.55% |
| 2026/10/19 | 4,845 | -99 | 3,576,400 | +96,200 | 170.49 | 4,767.04 | -1.64% | 41,180,400 | +1,619,400 | 2,468.43 | 5,994.19 | -19.17% |
| 2026/10/16 | 4,944 | +92 | 3,480,200 | +165,500 | 167.07 | 4,800.55 | -2.99% | 39,561,000 | -423,200 | 2,404.69 | 6,078.43 | -18.66% |
| 2026/10/15† | 4,852 | -499 | 3,314,700 | — | 159.01 | 4,797.20 | -1.14% | 39,984,200 | — | 2,429.38 | 6,075.85 | -20.14% |
—
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 | 4,000 | 4,320 | 3,962 | 4,276 | -29 | -0.67% | 73,184,100 | — | yahoo |
| 2026/10/22 | 4,620 | 4,650 | 4,305 | 4,305 | -317 | -6.86% | 51,426,200 | — | jpx |
| 2026/10/21 | 4,694 | 4,794 | 4,591 | 4,622 | +68 | +1.49% | 44,031,200 | — | jpx |
| 2026/10/20 | 4,733 | 4,734 | 4,520 | 4,554 | -291 | -6.01% | 50,425,000 | — | jpx |
| 2026/10/19 | 4,734 | 4,900 | 4,622 | 4,845 | -99 | -2.00% | 56,034,400 | — | jpx |
| 2026/10/16 | 4,960 | 5,010 | 4,836 | 4,944 | +92 | +1.90% | 43,833,700 | — | jpx |
| 2026/10/15 | 4,951 | 4,983 | 4,800 | 4,852 | -499 | -9.33% | 75,165,400 | — | jpx-derived-previous-day |
| 2026/10/14 | 5,395 | 5,519 | 5,348 | 5,351 | +41 | +0.77% | 43,075,000 | — | yahoo |
| 2026/10/13 | 5,400 | 5,468 | 5,266 | 5,310 | -493 | -8.50% | 49,524,400 | — | yahoo |
| 2026/10/09 | 5,690 | 5,890 | 5,600 | 5,803 | -237 | -3.92% | 72,262,300 | — | yahoo |
| 2026/10/08 | 6,335 | 6,367 | 6,027 | 6,040 | -270 | -4.28% | 37,800,600 | — | yahoo |
| 2026/10/07 | 6,325 | 6,426 | 6,301 | 6,310 | +15 | +0.24% | 32,914,500 | — | yahoo |
| 2026/10/06 | 6,420 | 6,432 | 6,271 | 6,295 | -202 | -3.11% | 39,298,800 | — | yahoo |
| 2026/10/05 | 6,476 | 6,570 | 6,400 | 6,497 | +187 | +2.96% | 56,205,300 | — | yahoo |
| 2026/10/02 | 6,649 | 6,695 | 6,247 | 6,310 | -391 | -5.83% | 59,835,800 | — | yahoo |
| 2026/10/01 | 6,402 | 6,739 | 6,393 | 6,701 | +271 | +4.21% | 62,265,600 | — | yahoo |
| 2026/09/30 | 6,335 | 6,477 | 6,225 | 6,430 | +395 | +6.55% | 65,194,500 | — | yahoo |
| 2026/09/29 | 6,139 | 6,362 | 5,931 | 6,035 | -209 | -3.35% | 64,169,100 | — | yahoo |
| 2026/09/28 | 6,210 | 6,409 | 6,178 | 6,244 | +94 | +1.53% | 59,549,300 | — | yahoo |
| 2026/09/25 | 6,180 | 6,242 | 6,040 | 6,150 | -202 | -3.18% | 62,333,000 | — | yahoo |
| 2026/09/24 | 6,588 | 6,793 | 6,300 | 6,352 | +37 | +0.59% | 85,807,300 | — | yahoo |
| 2026/09/18 | 6,400 | 6,590 | 6,267 | 6,315 | +68 | +1.09% | 90,291,700 | — | yahoo |
| 2026/09/17 | 6,283 | 6,388 | 6,155 | 6,247 | +64 | +1.04% | 62,284,400 | — | yahoo |
| 2026/09/16 | 6,277 | 6,279 | 5,962 | 6,183 | -96 | -1.53% | 67,198,800 | — | yahoo |
| 2026/09/15 | 5,828 | 6,398 | 5,775 | 6,279 | +440 | +7.54% | 80,534,700 | — | yahoo |
| 2026/09/14 | 5,887 | 5,953 | 5,678 | 5,839 | -701 | -10.72% | 66,654,500 | — | yahoo |
| 2026/09/11 | 6,410 | 6,555 | 6,358 | 6,540 | -270 | -3.96% | 69,041,500 | — | yahoo |
| 2026/09/10 | 6,630 | 6,894 | 6,605 | 6,810 | 0 | 0.00% | 83,731,600 | — | yahoo |
| 2026/09/09 | 6,600 | 6,959 | 6,560 | 6,810 | +254 | +3.87% | 104,883,900 | — | yahoo |
| 2026/09/08 | 6,125 | 6,745 | 6,111 | 6,556 | +339 | +5.45% | 110,691,100 | — | yahoo |
| 2026/09/07 | 5,842 | 6,217 | 5,814 | 6,217 | +627 | +11.22% | 83,638,700 | — | yahoo |
| 2026/09/04 | 5,197 | 5,611 | 5,181 | 5,590 | +589 | +11.78% | 77,803,600 | — | yahoo |
| 2026/09/03 | 4,980 | 5,080 | 4,933 | 5,001 | +77 | +1.56% | 34,349,100 | — | yahoo |
| 2026/09/02 | 5,026 | 5,056 | 4,911 | 4,924 | -338 | -6.42% | 34,597,500 | — | yahoo |
| 2026/09/01 | 5,178 | 5,310 | 5,068 | 5,262 | +62 | +1.19% | 26,798,300 | — | yahoo |
| 2026/08/31 | 4,900 | 5,213 | 4,883 | 5,200 | +39 | +0.76% | 32,907,900 | — | yahoo |
| 2026/08/28 | 5,249 | 5,263 | 5,136 | 5,161 | -39 | -0.75% | 29,059,000 | — | yahoo |
| 2026/08/27 | 5,300 | 5,335 | 5,074 | 5,200 | +37 | +0.72% | 32,881,000 | — | yahoo |
| 2026/08/26 | 5,138 | 5,235 | 5,043 | 5,163 | +76 | +1.49% | 32,658,800 | — | yahoo |
| 2026/08/25 | 4,950 | 5,090 | 4,882 | 5,087 | +112 | +2.25% | 28,458,400 | — | yahoo |
| 2026/08/24 | 5,240 | 5,259 | 4,975 | 4,975 | -280 | -5.33% | 35,119,500 | — | yahoo |
| 2026/08/21 | 5,248 | 5,357 | 5,223 | 5,255 | -132 | -2.45% | 28,825,800 | — | yahoo |
| 2026/08/20 | 5,280 | 5,520 | 5,231 | 5,387 | +160 | +3.06% | 35,237,900 | — | yahoo |
| 2026/08/19 | 5,530 | 5,573 | 5,200 | 5,227 | -603 | -10.34% | 50,018,700 | — | yahoo |
| 2026/08/18 | 5,801 | 6,230 | 5,781 | 5,830 | -56 | -0.95% | 53,888,100 | — | yahoo |
| 2026/08/17 | 5,750 | 5,915 | 5,653 | 5,886 | +147 | +2.56% | 26,818,700 | — | yahoo |
| 2026/08/14 | 5,834 | 5,970 | 5,730 | 5,739 | +164 | +2.94% | 41,591,000 | — | yahoo |
| 2026/08/13 | 5,607 | 5,682 | 5,568 | 5,575 | +55 | +1.00% | 26,746,800 | — | yahoo |
| 2026/08/12 | 5,484 | 5,554 | 5,416 | 5,520 | +36 | +0.66% | 25,407,600 | — | yahoo |
| 2026/08/10 | 5,491 | 5,569 | 5,388 | 5,484 | -68 | -1.22% | 28,638,800 | — | yahoo |
| 2026/08/07 | 5,557 | 5,594 | 5,321 | 5,552 | -143 | -2.51% | 40,103,100 | — | yahoo |
| 2026/08/06 | 5,760 | 5,881 | 5,542 | 5,695 | -263 | -4.41% | 46,955,700 | — | yahoo |
| 2026/08/05 | 5,628 | 5,958 | 5,605 | 5,958 | +730 | +13.96% | 59,361,000 | — | yahoo |
| 2026/08/04 | 5,418 | 5,530 | 5,118 | 5,228 | -165 | -3.06% | 51,829,100 | — | yahoo |
| 2026/08/03 | 5,255 | 5,430 | 5,061 | 5,393 | +133 | +2.53% | 53,749,700 | — | yahoo |
| 2026/07/31 | 5,303 | 5,322 | 5,228 | 5,260 | +638 | +13.80% | 55,655,400 | — | yahoo |
| 2026/07/30 | 4,526 | 4,755 | 4,500 | 4,622 | -119 | -2.51% | 55,968,200 | — | yahoo |
| 2026/07/29 | 5,083 | 5,130 | 4,580 | 4,741 | -354 | -6.95% | 69,277,000 | — | yahoo |
| 2026/07/28 | 5,202 | 5,270 | 4,982 | 5,095 | -236 | -4.43% | 59,274,300 | — | yahoo |
| 2026/07/27 | 5,584 | 5,671 | 5,219 | 5,331 | -169 | -3.07% | 50,264,400 | — | yahoo |
| 2026/07/24 | 5,800 | 5,800 | 5,411 | 5,500 | -418 | -7.06% | 43,229,200 | — | yahoo |
| 2026/07/23 | 5,846 | 5,928 | 5,687 | 5,918 | +215 | +3.77% | 38,653,800 | — | yahoo |
| 2026/07/22 | 5,929 | 6,032 | 5,690 | 5,703 | -48 | -0.83% | 41,519,000 | — | yahoo |
| 2026/07/21 | 5,524 | 5,789 | 5,364 | 5,751 | +327 | +6.03% | 51,208,900 | — | yahoo |
| 2026/07/17 | 5,663 | 5,676 | 5,191 | 5,424 | -537 | -9.01% | 70,204,200 | — | yahoo |
| 2026/07/16 | 6,123 | 6,145 | 5,858 | 5,961 | -399 | -6.27% | 46,792,100 | — | yahoo |
| 2026/07/15 | 6,450 | 6,660 | 6,311 | 6,360 | -214 | -3.26% | 47,455,200 | — | yahoo |
| 2026/07/14 | 6,181 | 6,574 | 6,018 | 6,574 | +210 | +3.30% | 62,130,200 | — | yahoo |
| 2026/07/13 | 6,370 | 6,542 | 6,231 | 6,364 | -6 | -0.09% | 47,113,500 | — | yahoo |
| 2026/07/10 | 6,021 | 6,556 | 6,004 | 6,370 | +613 | +10.65% | 72,262,000 | — | yahoo |
| 2026/07/09 | 5,796 | 5,958 | 5,724 | 5,757 | -6 | -0.10% | 41,571,500 | — | yahoo |
| 2026/07/08 | 5,571 | 5,916 | 5,567 | 5,763 | -8 | -0.14% | 41,852,300 | — | yahoo |
| 2026/07/07 | 5,962 | 6,113 | 5,691 | 5,771 | -208 | -3.48% | 45,979,200 | — | yahoo |
| 2026/07/06 | 6,130 | 6,147 | 5,866 | 5,979 | -190 | -3.08% | 33,669,700 | — | yahoo |
| 2026/07/03 | 6,000 | 6,169 | 5,831 | 6,169 | -26 | -0.42% | 52,377,700 | — | yahoo |
| 2026/07/02 | 5,757 | 6,266 | 5,741 | 6,195 | +195 | +3.25% | 73,627,900 | — | yahoo |
| 2026/07/01 | 6,089 | 6,239 | 5,975 | 6,000 | +37 | +0.62% | 40,040,700 | — | yahoo |
| 2026/06/30 | 5,968 | 6,047 | 5,711 | 5,963 | +69 | +1.17% | 59,812,900 | — | yahoo |
| 2026/06/29 | 6,320 | 6,322 | 5,828 | 5,894 | -332 | -5.33% | 61,184,900 | — | yahoo |
| 2026/06/26 | 6,412 | 6,489 | 6,114 | 6,226 | -892 | -12.53% | 71,837,400 | — | yahoo |
| 2026/06/25 | 6,797 | 7,188 | 6,401 | 7,118 | +521 | +7.90% | 83,407,000 | — | yahoo |
| 2026/06/24 | 6,521 | 6,723 | 6,356 | 6,597 | +84 | +1.29% | 45,870,800 | — | yahoo |
| 2026/06/23 | 6,944 | 6,977 | 6,500 | 6,513 | -731 | -10.09% | 52,827,500 | — | yahoo |
| 2026/06/22 | 7,300 | 7,394 | 7,104 | 7,244 | +133 | +1.87% | 44,993,100 | — | yahoo |
| 2026/06/19 | 7,339 | 7,562 | 7,087 | 7,111 | -78 | -1.08% | 79,507,100 | — | yahoo |
| 2026/06/18 | 7,128 | 7,294 | 7,051 | 7,189 | +309 | +4.49% | 64,308,700 | — | yahoo |
| 2026/06/17 | 6,920 | 6,948 | 6,730 | 6,880 | -222 | -3.13% | 48,833,800 | — | yahoo |
| 2026/06/16 | 7,150 | 7,188 | 6,854 | 7,102 | -37 | -0.52% | 61,595,400 | — | yahoo |
| 2026/06/15 | 7,108 | 7,327 | 7,010 | 7,139 | +667 | +10.31% | 71,003,100 | — | yahoo |
| 2026/06/12 | 6,650 | 6,797 | 6,373 | 6,472 | +98 | +1.54% | 75,320,600 | — | yahoo |
| 2026/06/11 | 6,066 | 6,529 | 5,977 | 6,374 | -87 | -1.35% | 65,531,700 | — | yahoo |
| 2026/06/10 | 6,714 | 6,730 | 6,315 | 6,461 | -587 | -8.33% | 65,333,800 | — | yahoo |
| 2026/06/09 | 7,150 | 7,175 | 6,691 | 7,048 | +72 | +1.03% | 67,342,100 | — | yahoo |
| 2026/06/08 | 6,676 | 7,022 | 6,641 | 6,976 | -450 | -6.06% | 64,167,800 | — | yahoo |
| 2026/06/05 | 7,140 | 7,583 | 7,105 | 7,426 | +49 | +0.66% | 62,899,400 | — | yahoo |
| 2026/06/04 | 8,001 | 8,099 | 7,363 | 7,377 | -938 | -11.28% | 76,525,600 | — | yahoo |
| 2026/06/03 | 8,800 | 8,800 | 8,180 | 8,315 | -317 | -3.67% | 73,007,300 | — | yahoo |
| 2026/06/02 | 9,000 | 9,074 | 8,261 | 8,632 | +91 | +1.07% | 132,031,000 | — | yahoo |
| 2026/06/01 | 7,498 | 8,626 | 7,482 | 8,541 | +1,050 | +14.02% | 100,911,200 | — | yahoo |
| 2026/05/29 | 7,548 | 7,710 | 7,321 | 7,491 | +366 | +5.14% | 81,180,100 | — | yahoo |
| 2026/05/28 | 7,100 | 7,220 | 6,861 | 7,125 | -147 | -2.02% | 79,058,300 | — | yahoo |
| 2026/05/27 | 8,020 | 8,038 | 7,262 | 7,272 | -569 | -7.26% | 103,217,400 | — | yahoo |
| 2026/05/26 | 7,021 | 8,000 | 7,008 | 7,841 | +771 | +10.91% | 111,528,500 | — | yahoo |
| 2026/05/25 | 6,750 | 7,276 | 6,642 | 7,070 | +313 | +4.63% | 91,615,400 | — | yahoo |
| 2026/05/22 | 6,700 | 6,881 | 6,614 | 6,757 | +718 | +11.89% | 103,280,800 | — | yahoo |
| 2026/05/21 | 5,810 | 6,039 | 5,700 | 6,039 | +1,000 | +19.85% | 73,094,900 | — | yahoo |
| 2026/05/20 | 5,313 | 5,349 | 4,880 | 5,039 | -322 | -6.01% | 71,784,000 | — | yahoo |
| 2026/05/19 | 5,660 | 5,777 | 5,278 | 5,361 | -232 | -4.15% | 53,762,700 | — | yahoo |
| 2026/05/18 | 5,445 | 5,720 | 5,430 | 5,593 | -152 | -2.65% | 48,158,000 | — | yahoo |
| 2026/05/15 | 5,801 | 6,020 | 5,686 | 5,745 | -25 | -0.43% | 69,924,000 | — | yahoo |
| 2026/05/14 | 6,100 | 6,204 | 5,714 | 5,770 | -242 | -4.03% | 69,800,200 | — | yahoo |
| 2026/05/13 | 5,943 | 6,084 | 5,781 | 6,012 | +25 | +0.42% | 46,400,500 | — | yahoo |
| 2026/05/12 | 5,935 | 6,008 | 5,812 | 5,987 | +244 | +4.25% | 57,247,600 | — | yahoo |
| 2026/05/11 | 6,219 | 6,292 | 5,700 | 5,743 | -388 | -6.33% | 83,351,500 | — | yahoo |
| 2026/05/08 | 6,124 | 6,242 | 6,008 | 6,131 | -293 | -4.56% | 80,654,100 | — | yahoo |
| 2026/05/07 | 6,100 | 6,424 | 5,887 | 6,424 | +1,000 | +18.44% | 119,003,600 | — | yahoo |
| 2026/05/01 | 5,278 | 5,466 | 5,249 | 5,424 | +205 | +3.93% | 72,065,400 | — | yahoo |
| 2026/04/30 | 4,968 | 5,399 | 4,956 | 5,219 | -49 | -0.93% | 101,484,400 | — | yahoo |
| 2026/04/28 | 5,660 | 5,751 | 5,227 | 5,268 | -576 | -9.86% | 97,208,200 | — | yahoo |
| 2026/04/27 | 6,016 | 6,121 | 5,800 | 5,844 | -119 | -2.00% | 99,651,700 | — | yahoo |
| 2026/04/24 | 6,000 | 6,000 | 5,743 | 5,963 | +126 | +2.16% | 87,686,800 | — | yahoo |
| 2026/04/23 | 6,097 | 6,160 | 5,664 | 5,837 | +217 | +3.86% | 136,536,800 | — | yahoo |
| 2026/04/22 | 5,130 | 5,727 | 5,114 | 5,620 | +439 | +8.47% | 154,144,000 | — | yahoo |
| 2026/04/21 | 4,945 | 5,187 | 4,892 | 5,181 | +407 | +8.53% | 96,285,800 | — | yahoo |
| 2026/04/20 | 4,575 | 4,818 | 4,556 | 4,774 | +247 | +5.46% | 60,475,300 | — | yahoo |
| 2026/04/17 | 4,640 | 4,689 | 4,493 | 4,527 | -145 | -3.10% | 47,876,600 | — | yahoo |
| 2026/04/16 | 4,542 | 4,772 | 4,437 | 4,672 | +228 | +5.13% | 95,147,700 | — | yahoo |
| 2026/04/15 | 4,405 | 4,525 | 4,346 | 4,444 | +202 | +4.76% | 91,516,800 | — | yahoo |
| 2026/04/14 | 3,904 | 4,263 | 3,903 | 4,242 | +478 | +12.70% | 93,692,500 | — | yahoo |
| 2026/04/13 | 3,700 | 3,767 | 3,648 | 3,764 | -14 | -0.37% | 29,819,900 | — | yahoo |
| 2026/04/10 | 3,779 | 3,820 | 3,711 | 3,778 | +3 | +0.08% | 46,679,400 | — | yahoo |
| 2026/04/09 | 3,822 | 3,823 | 3,640 | 3,775 | -47 | -1.23% | 45,064,100 | — | yahoo |
| 2026/04/08 | 3,775 | 3,854 | 3,721 | 3,822 | +257 | +7.21% | 51,785,400 | — | yahoo |
| 2026/04/07 | 3,663 | 3,686 | 3,540 | 3,565 | -83 | -2.28% | 33,623,300 | — | yahoo |
| 2026/04/06 | 3,620 | 3,697 | 3,615 | 3,648 | +39 | +1.08% | 28,379,500 | — | yahoo |
| 2026/04/03 | 3,666 | 3,676 | 3,555 | 3,609 | +5 | +0.14% | 32,539,500 | — | yahoo |
| 2026/04/02 | 3,790 | 3,982 | 3,575 | 3,604 | -160 | -4.25% | 68,824,100 | — | yahoo |
| 2026/04/01 | 3,835 | 3,840 | 3,705 | 3,764 | +209 | +5.88% | 49,237,100 | — | yahoo |
| 2026/03/31 | 3,500 | 3,683 | 3,482 | 3,555 | -137 | -3.71% | 47,857,500 | — | yahoo |
| 2026/03/30 | 3,700 | 3,718 | 3,562 | 3,692 | -254 | -6.44% | 65,675,000 | — | yahoo |
| 2026/03/27 | 3,802 | 4,010 | 3,768 | 3,946 | +124 | +3.24% | 66,029,500 | — | yahoo |
| 2026/03/26 | 4,000 | 4,088 | 3,781 | 3,822 | +13 | +0.34% | 70,316,200 | — | yahoo |
| 2026/03/25 | 3,636 | 3,860 | 3,635 | 3,809 | +279 | +7.90% | 56,598,700 | — | yahoo |
| 2026/03/24 | 3,597 | 3,620 | 3,447 | 3,530 | +23 | +0.66% | 35,242,200 | — | yahoo |
| 2026/03/23 | 3,433 | 3,553 | 3,365 | 3,507 | -51 | -1.43% | 43,467,400 | — | yahoo |
| 2026/03/19 | 3,623 | 3,647 | 3,539 | 3,558 | -192 | -5.12% | 35,935,700 | — | yahoo |
| 2026/03/18 | 3,669 | 3,780 | 3,657 | 3,750 | +206 | +5.81% | 35,075,000 | — | yahoo |
| 2026/03/17 | 3,665 | 3,666 | 3,538 | 3,544 | -65 | -1.80% | 34,192,500 | — | yahoo |
| 2026/03/16 | 3,570 | 3,688 | 3,544 | 3,609 | +31 | +0.87% | 34,790,800 | — | yahoo |
| 2026/03/13 | 3,540 | 3,616 | 3,529 | 3,578 | -170 | -4.54% | 41,911,500 | — | yahoo |
| 2026/03/12 | 3,783 | 3,836 | 3,675 | 3,748 | -140 | -3.60% | 40,285,000 | — | yahoo |
| 2026/03/11 | 3,795 | 3,990 | 3,787 | 3,888 | +256 | +7.05% | 52,919,900 | — | yahoo |
| 2026/03/10 | 3,611 | 3,687 | 3,531 | 3,632 | +91 | +2.57% | 47,676,800 | — | yahoo |
| 2026/03/09 | 3,534 | 3,598 | 3,436 | 3,541 | -385 | -9.81% | 58,861,800 | — | yahoo |
| 2026/03/06 | 3,797 | 3,953 | 3,780 | 3,926 | +62 | +1.60% | 37,036,500 | — | yahoo |
| 2026/03/05 | 3,900 | 4,037 | 3,816 | 3,864 | +158 | +4.26% | 45,759,900 | — | yahoo |
| 2026/03/04 | 3,895 | 3,917 | 3,605 | 3,706 | -286 | -7.16% | 59,831,100 | — | yahoo |
| 2026/03/03 | 4,106 | 4,162 | 3,975 | 3,992 | -54 | -1.33% | 37,236,900 | — | yahoo |
| 2026/03/02 | 4,010 | 4,103 | 3,962 | 4,046 | -43 | -1.05% | 33,867,000 | — | yahoo |
| 2026/02/27 | 4,080 | 4,114 | 4,030 | 4,089 | -109 | -2.60% | 41,898,300 | — | yahoo |
| 2026/02/26 | 4,143 | 4,269 | 4,122 | 4,198 | +161 | +3.99% | 34,697,500 | — | yahoo |
| 2026/02/25 | 4,200 | 4,230 | 4,037 | 4,037 | -59 | -1.44% | 39,083,100 | — | yahoo |
| 2026/02/24 | 4,150 | 4,174 | 4,074 | 4,096 | -233 | -5.38% | 33,697,200 | — | yahoo |
| 2026/02/20 | 4,389 | 4,406 | 4,257 | 4,329 | -111 | -2.50% | 29,922,000 | — | yahoo |
| 2026/02/19 | 4,356 | 4,555 | 4,291 | 4,440 | +114 | +2.64% | 53,224,200 | — | yahoo |
| 2026/02/18 | 4,470 | 4,474 | 4,317 | 4,326 | -123 | -2.76% | 29,825,000 | — | yahoo |
| 2026/02/17 | 4,700 | 4,702 | 4,373 | 4,449 | -239 | -5.10% | 46,194,900 | — | yahoo |
| 2026/02/16 | 4,409 | 4,734 | 4,378 | 4,688 | +298 | +6.79% | 61,481,900 | — | yahoo |
| 2026/02/13 | 4,747 | 4,886 | 4,382 | 4,390 | -427 | -8.86% | 75,769,800 | — | yahoo |
| 2026/02/12 | 4,755 | 4,954 | 4,715 | 4,817 | +112 | +2.38% | 72,447,700 | — | yahoo |
| 2026/02/10 | 4,505 | 4,759 | 4,468 | 4,705 | +454 | +10.68% | 80,120,100 | — | yahoo |
| 2026/02/09 | 4,340 | 4,346 | 4,223 | 4,251 | +252 | +6.30% | 59,539,600 | — | yahoo |
| 2026/02/06 | 3,873 | 4,033 | 3,790 | 3,999 | +87 | +2.22% | 50,504,700 | — | yahoo |
| 2026/02/05 | 3,997 | 4,043 | 3,895 | 3,912 | -295 | -7.01% | 50,584,100 | — | yahoo |
| 2026/02/04 | 4,220 | 4,339 | 4,159 | 4,207 | -93 | -2.16% | 41,075,700 | — | yahoo |
| 2026/02/03 | 4,220 | 4,317 | 4,166 | 4,300 | +210 | +5.13% | 39,106,600 | — | yahoo |
| 2026/02/02 | 4,123 | 4,270 | 4,068 | 4,090 | -163 | -3.83% | 51,854,000 | — | yahoo |
| 2026/01/30 | 4,377 | 4,495 | 4,211 | 4,253 | -12 | -0.28% | 67,222,700 | — | yahoo |
| 2026/01/29 | 4,180 | 4,355 | 4,049 | 4,265 | +64 | +1.52% | 65,280,700 | — | yahoo |
| 2026/01/28 | 4,051 | 4,408 | 4,011 | 4,201 | +150 | +3.70% | 86,639,900 | — | yahoo |
| 2026/01/27 | 4,111 | 4,126 | 4,043 | 4,051 | -14 | -0.34% | 30,045,500 | — | yahoo |
| 2026/01/26 | 4,134 | 4,153 | 3,995 | 4,065 | -209 | -4.89% | 53,816,300 | — | yahoo |
| 2026/01/23 | 4,325 | 4,327 | 4,110 | 4,274 | -51 | -1.18% | 68,150,900 | — | yahoo |
| 2026/01/22 | 4,010 | 4,394 | 3,896 | 4,325 | +450 | +11.61% | 111,917,900 | — | yahoo |
| 2026/01/21 | 3,735 | 3,935 | 3,730 | 3,875 | +24 | +0.62% | 42,997,200 | — | yahoo |
| 2026/01/20 | 4,022 | 4,029 | 3,841 | 3,851 | -131 | -3.29% | 44,155,500 | — | yahoo |
| 2026/01/19 | 3,910 | 3,999 | 3,871 | 3,982 | -28 | -0.70% | 32,598,800 | — | yahoo |
| 2026/01/16 | 4,080 | 4,133 | 4,010 | 4,010 | -41 | -1.01% | 35,301,000 | — | yahoo |
| 2026/01/15 | 4,150 | 4,177 | 4,014 | 4,051 | -210 | -4.93% | 51,883,200 | — | yahoo |
| 2026/01/14 | 4,443 | 4,444 | 4,180 | 4,261 | -186 | -4.18% | 55,614,200 | — | yahoo |
| 2026/01/13 | 4,500 | 4,571 | 4,382 | 4,447 | +184 | +4.32% | 62,883,200 | — | yahoo |
| 2026/01/09 | 4,300 | 4,338 | 4,205 | 4,263 | -37 | -0.86% | 46,487,100 | — | yahoo |
| 2026/01/08 | 4,600 | 4,606 | 4,300 | 4,300 | -353 | -7.59% | 56,546,700 | — | yahoo |
| 2026/01/07 | 4,630 | 4,715 | 4,587 | 4,653 | -66 | -1.40% | 43,483,900 | — | yahoo |
| 2026/01/06 | 4,690 | 4,735 | 4,531 | 4,719 | +104 | +2.25% | 53,943,700 | — | yahoo |
| 2026/01/05 | 4,520 | 4,709 | 4,511 | 4,615 | +215 | +4.89% | 58,293,600 | — | yahoo |
| 2025/12/30 | 4,404 | 4,500 | 4,332 | 4,400 | -85 | -1.90% | 48,660,800 | — | yahoo |
| 2025/12/29 | 4,475 | 4,544 | 4,332 | 4,485 | +35 | +0.79% | 52,884,600 | — | yahoo |
| 2025/12/26 | 17,610 | 18,000 | 17,540 | 17,800 | +315 | +1.80% | 12,582,200 | — | yahoo |
| 2025/12/25 | 17,500 | 17,750 | 17,300 | 17,485 | -40 | -0.23% | 8,686,800 | — | yahoo |
| 2025/12/24 | 17,490 | 17,615 | 17,305 | 17,525 | -210 | -1.18% | 11,497,200 | — | yahoo |
| 2025/12/23 | 18,000 | 18,090 | 17,610 | 17,735 | -80 | -0.45% | 12,494,400 | — | yahoo |
| 2025/12/22 | 18,485 | 18,580 | 17,700 | 17,815 | +700 | +4.09% | 22,640,000 | — | yahoo |
| 2025/12/19 | 16,525 | 17,285 | 16,365 | 17,115 | +990 | +6.14% | 27,366,200 | — | yahoo |
| 2025/12/18 | 15,805 | 16,740 | 15,540 | 16,125 | -630 | -3.76% | 28,142,900 | — | yahoo |
| 2025/12/17 | 16,465 | 16,915 | 16,190 | 16,755 | +215 | +1.30% | 20,273,500 | — | yahoo |
| 2025/12/16 | 16,500 | 16,765 | 16,080 | 16,540 | -290 | -1.72% | 22,163,700 | — | yahoo |
| 2025/12/15 | 17,000 | 17,105 | 16,535 | 16,830 | -1,065 | -5.95% | 18,883,500 | — | yahoo |
| 2025/12/12 | 17,860 | 18,405 | 16,925 | 17,895 | +670 | +3.89% | 37,134,600 | — | yahoo |
| 2025/12/11 | 17,610 | 17,870 | 17,090 | 17,225 | -1,435 | -7.69% | 22,228,600 | — | yahoo |
| 2025/12/10 | 19,095 | 19,280 | 18,270 | 18,660 | -140 | -0.74% | 21,585,000 | — | yahoo |
| 2025/12/09 | 18,865 | 19,060 | 18,410 | 18,800 | +145 | +0.78% | 18,432,900 | — | yahoo |
| 2025/12/08 | 19,685 | 19,740 | 18,380 | 18,655 | -630 | -3.27% | 24,321,500 | — | yahoo |
| 2025/12/05 | 18,200 | 19,285 | 18,095 | 19,285 | +1,085 | +5.96% | 38,005,300 | — | yahoo |
| 2025/12/04 | 17,070 | 18,370 | 16,905 | 18,200 | +1,530 | +9.18% | 36,589,000 | — | yahoo |
| 2025/12/03 | 15,855 | 17,040 | 15,810 | 16,670 | +1,000 | +6.38% | 25,483,300 | — | yahoo |
| 2025/12/02 | 16,675 | 16,715 | 15,605 | 15,670 | -865 | -5.23% | 18,242,900 | — | yahoo |
| 2025/12/01 | 16,825 | 16,880 | 16,100 | 16,535 | -290 | -1.72% | 17,028,000 | — | yahoo |
| 2025/11/28 | 17,000 | 17,120 | 16,635 | 16,825 | -15 | -0.09% | 15,152,600 | — | yahoo |
| 2025/11/27 | 16,740 | 17,280 | 16,580 | 16,840 | +580 | +3.57% | 26,265,100 | — | yahoo |
| 2025/11/26 | 15,640 | 16,615 | 15,540 | 16,260 | +870 | +5.65% | 28,217,800 | — | yahoo |
| 2025/11/25 | 17,095 | 17,150 | 15,180 | 15,390 | -1,700 | -9.95% | 36,613,500 | — | yahoo |
| 2025/11/21 | 17,580 | 17,825 | 17,020 | 17,090 | -2,090 | -10.90% | 22,055,000 | — | yahoo |
| 2025/11/20 | 20,525 | 20,540 | 19,120 | 19,180 | +355 | +1.89% | 22,450,800 | — | yahoo |
| 2025/11/19 | 18,825 | 19,545 | 18,570 | 18,825 | +5 | +0.03% | 20,230,200 | — | yahoo |
| 2025/11/18 | 19,850 | 20,060 | 18,800 | 18,820 | -1,520 | -7.47% | 19,494,300 | — | yahoo |
| 2025/11/17 | 19,790 | 20,680 | 19,640 | 20,340 | +560 | +2.83% | 16,409,100 | — | yahoo |
| 2025/11/14 | 19,305 | 20,740 | 19,270 | 19,780 | -1,390 | -6.57% | 31,693,700 | — | yahoo |
| 2025/11/13 | 21,285 | 21,520 | 20,540 | 21,170 | -740 | -3.38% | 18,468,200 | — | yahoo |
| 2025/11/12 | 21,300 | 22,400 | 20,415 | 21,910 | -785 | -3.46% | 27,017,200 | — | yahoo |
| 2025/11/11 | 22,755 | 23,490 | 22,245 | 22,695 | +440 | +1.98% | 17,845,600 | — | yahoo |
| 2025/11/10 | 22,200 | 22,425 | 21,555 | 22,255 | +555 | +2.56% | 15,602,400 | — | yahoo |
| 2025/11/07 | 21,800 | 22,090 | 20,950 | 21,700 | -1,600 | -6.87% | 22,175,600 | — | yahoo |
| 2025/11/06 | 23,640 | 23,800 | 22,100 | 23,300 | +660 | +2.92% | 21,320,100 | — | yahoo |
| 2025/11/05 | 22,900 | 23,215 | 21,540 | 22,640 | -2,520 | -10.02% | 34,134,400 | — | yahoo |
| 2025/11/04 | 27,360 | 27,370 | 25,100 | 25,160 | -1,905 | -7.04% | 22,798,600 | — | yahoo |
| 2025/10/31 | 26,960 | 27,375 | 26,390 | 27,065 | +765 | +2.91% | 18,268,200 | — | yahoo |
| 2025/10/30 | 26,825 | 27,190 | 26,005 | 26,300 | -1,015 | -3.72% | 27,352,900 | — | yahoo |
| 2025/10/29 | 27,000 | 27,695 | 26,630 | 27,315 | +1,025 | +3.90% | 23,872,100 | — | yahoo |
| 2025/10/28 | 25,200 | 26,485 | 25,005 | 26,290 | +820 | +3.22% | 24,201,500 | — | yahoo |
| 2025/10/27 | 24,500 | 25,470 | 24,140 | 25,470 | +1,590 | +6.66% | 23,260,500 | — | yahoo |
| 2025/10/24 | 23,200 | 23,910 | 23,170 | 23,880 | +1,285 | +5.69% | 20,245,100 | — | yahoo |
| 2025/10/23 | 22,400 | 23,250 | 22,100 | 22,595 | -1,105 | -4.66% | 22,156,300 | — | yahoo |
| 2025/10/22 | 24,085 | 24,205 | 22,080 | 23,700 | -1,220 | -4.90% | 44,358,800 | — | yahoo |
| 2025/10/21 | 25,500 | 25,735 | 24,290 | 24,920 | -65 | -0.26% | 36,768,000 | — | yahoo |
| 2025/10/20 | 23,880 | 24,985 | 23,545 | 24,985 | +1,955 | +8.49% | 24,290,100 | — | yahoo |
| 2025/10/17 | 23,095 | 23,570 | 22,865 | 23,030 | -800 | -3.36% | 18,749,600 | — | yahoo |
| 2025/10/16 | 22,585 | 23,850 | 22,250 | 23,830 | +1,885 | +8.59% | 25,690,900 | — | yahoo |
| 2025/10/15 | 21,000 | 22,080 | 20,620 | 21,945 | +1,065 | +5.10% | 18,027,200 | — | yahoo |
| 2025/10/14 | 22,015 | 22,460 | 20,645 | 20,880 | -1,365 | -6.14% | 24,529,100 | — | yahoo |
| 2025/10/10 | 22,800 | 23,085 | 22,020 | 22,245 | -720 | -3.14% | 21,477,400 | — | yahoo |
| 2025/10/09 | 21,550 | 23,335 | 21,500 | 22,965 | +2,355 | +11.43% | 32,104,400 | — | yahoo |
| 2025/10/08 | 21,000 | 21,035 | 20,415 | 20,610 | -420 | -2.00% | 12,636,900 | — | yahoo |
| 2025/10/07 | 21,300 | 21,695 | 20,810 | 21,030 | +230 | +1.11% | 14,255,300 | — | yahoo |
| 2025/10/06 | 20,600 | 20,890 | 20,200 | 20,800 | +820 | +4.10% | 16,104,700 | — | yahoo |
| 2025/10/03 | 19,600 | 20,295 | 19,505 | 19,980 | +685 | +3.55% | 15,261,100 | — | yahoo |
| 2025/10/02 | 19,100 | 19,385 | 18,880 | 19,295 | +1,055 | +5.78% | 13,492,100 | — | yahoo |
| 2025/10/01 | 18,740 | 19,020 | 18,170 | 18,240 | -445 | -2.38% | 12,512,700 | — | yahoo |
| 2025/09/30 | 18,970 | 18,980 | 18,535 | 18,685 | -355 | -1.86% | 8,699,400 | — | yahoo |
| 2025/09/29 | 18,880 | 19,040 | 18,555 | 19,040 | +195 | +1.03% | 10,372,800 | — | yahoo |
| 2025/09/26 | 19,580 | 19,770 | 18,755 | 18,845 | -735 | -3.75% | 16,844,200 | — | yahoo |
| 2025/09/25 | 18,720 | 19,580 | 18,695 | 19,580 | +580 | +3.05% | 18,050,100 | — | yahoo |
| 2025/09/24 | 18,235 | 19,090 | 18,175 | 19,000 | +1,070 | +5.97% | 16,381,800 | — | yahoo |
| 2025/09/22 | 18,075 | 18,465 | 17,885 | 17,930 | -445 | -2.42% | 9,753,100 | — | yahoo |
| 2025/09/19 | 18,465 | 18,745 | 17,875 | 18,375 | +120 | +0.66% | 21,190,200 | — | yahoo |
| 2025/09/18 | 17,965 | 18,515 | 17,875 | 18,255 | +195 | +1.08% | 14,373,400 | — | yahoo |
| 2025/09/17 | 18,100 | 18,305 | 17,870 | 18,060 | -240 | -1.31% | 11,295,800 | — | yahoo |
| 2025/09/16 | 18,590 | 18,660 | 17,900 | 18,300 | +70 | +0.38% | 14,872,400 | — | yahoo |
| 2025/09/12 | 18,150 | 18,320 | 17,490 | 18,230 | +325 | +1.82% | 22,761,600 | — | yahoo |
| 2025/09/11 | 16,800 | 18,030 | 16,800 | 17,905 | +1,625 | +9.98% | 29,761,400 | — | yahoo |
| 2025/09/10 | 15,530 | 16,280 | 15,485 | 16,280 | +1,105 | +7.28% | 17,762,100 | — | yahoo |
| 2025/09/09 | 15,630 | 15,795 | 15,150 | 15,175 | -690 | -4.35% | 10,236,100 | — | yahoo |
| 2025/09/08 | 15,650 | 16,145 | 15,515 | 15,865 | +325 | +2.09% | 11,175,200 | — | yahoo |
| 2025/09/05 | 15,830 | 15,845 | 15,320 | 15,540 | +30 | +0.19% | 9,670,200 | — | yahoo |
| 2025/09/04 | 14,900 | 15,580 | 14,865 | 15,510 | +940 | +6.45% | 12,921,700 | — | yahoo |
| 2025/09/03 | 15,020 | 15,130 | 14,505 | 14,570 | -810 | -5.27% | 11,440,100 | — | yahoo |
| 2025/09/02 | 15,490 | 15,535 | 15,150 | 15,380 | -70 | -0.45% | 7,526,700 | — | yahoo |
| 2025/09/01 | 15,775 | 15,825 | 15,135 | 15,450 | -780 | -4.81% | 12,694,900 | — | yahoo |
| 2025/08/29 | 15,910 | 16,375 | 15,745 | 16,230 | +320 | +2.01% | 11,618,800 | — | yahoo |
| 2025/08/28 | 15,380 | 16,045 | 15,340 | 15,910 | +495 | +3.21% | 17,108,500 | — | yahoo |
| 2025/08/27 | 15,495 | 15,575 | 15,160 | 15,415 | +150 | +0.98% | 8,565,400 | — | yahoo |
| 2025/08/26 | 15,330 | 15,440 | 14,985 | 15,265 | -140 | -0.91% | 10,353,100 | — | yahoo |
| 2025/08/25 | 15,500 | 15,540 | 15,080 | 15,405 | +525 | +3.53% | 12,619,100 | — | yahoo |
| 2025/08/22 | 14,890 | 14,935 | 14,550 | 14,880 | +290 | +1.99% | 10,360,200 | — | yahoo |
| 2025/08/21 | 14,775 | 15,315 | 14,425 | 14,590 | -300 | -2.01% | 17,488,300 | — | yahoo |
| 2025/08/20 | 14,800 | 15,180 | 14,555 | 14,890 | -1,145 | -7.14% | 25,006,000 | — | yahoo |
| 2025/08/19 | 16,850 | 16,995 | 15,805 | 16,035 | -670 | -4.01% | 23,860,000 | — | yahoo |
| 2025/08/18 | 16,900 | 16,965 | 16,260 | 16,705 | +185 | +1.12% | 18,244,000 | — | yahoo |
| 2025/08/15 | 15,830 | 16,545 | 15,610 | 16,520 | +995 | +6.41% | 20,462,000 | — | yahoo |
| 2025/08/14 | 14,940 | 15,860 | 14,905 | 15,525 | +655 | +4.40% | 21,607,000 | — | yahoo |
| 2025/08/13 | 14,945 | 14,955 | 14,535 | 14,870 | +45 | +0.30% | 14,292,100 | — | yahoo |
| 2025/08/12 | 14,700 | 14,975 | 14,420 | 14,825 | +960 | +6.92% | 23,518,900 | — | yahoo |
| 2025/08/08 | 13,000 | 14,390 | 12,930 | 13,865 | +1,305 | +10.39% | 29,487,800 | — | yahoo |
| 2025/08/07 | 12,500 | 12,750 | 12,465 | 12,560 | +165 | +1.33% | 9,457,900 | — | yahoo |
| 2025/08/06 | 11,800 | 12,430 | 11,725 | 12,395 | +505 | +4.25% | 9,109,500 | — | yahoo |
| 2025/08/05 | 11,720 | 11,950 | 11,675 | 11,890 | +310 | +2.68% | 5,320,200 | — | yahoo |
| 2025/08/04 | 11,275 | 11,635 | 11,275 | 11,580 | -5 | -0.04% | 5,918,400 | — | yahoo |
| 2025/08/01 | 11,350 | 11,650 | 11,280 | 11,585 | -225 | -1.91% | 7,107,200 | — | yahoo |
| 2025/07/31 | 11,370 | 11,985 | 11,330 | 11,810 | +310 | +2.70% | 9,433,200 | — | yahoo |
| 2025/07/30 | 11,675 | 11,845 | 11,475 | 11,500 | -60 | -0.52% | 5,296,900 | — | yahoo |
| 2025/07/29 | 11,775 | 11,795 | 11,510 | 11,560 | -165 | -1.41% | 5,612,500 | — | yahoo |
| 2025/07/28 | 12,400 | 12,470 | 11,705 | 11,725 | -480 | -3.93% | 9,735,100 | — | yahoo |
| 2025/07/25 | 12,150 | 12,485 | 12,095 | 12,205 | +55 | +0.45% | 9,845,700 | — | yahoo |
| 2025/07/24 | 11,930 | 12,250 | 11,910 | 12,150 | +325 | +2.75% | 10,981,800 | — | yahoo |
| 2025/07/23 | 11,795 | 11,930 | 11,405 | 11,825 | +275 | +2.38% | 12,015,500 | — | yahoo |
| 2025/07/22 | 11,520 | 11,875 | 11,395 | 11,550 | +320 | +2.85% | 12,296,900 | — | yahoo |
| 2025/07/18 | 10,775 | 11,310 | 10,750 | 11,230 | +535 | +5.00% | 12,259,800 | — | yahoo |
| 2025/07/17 | 10,625 | 10,795 | 10,480 | 10,695 | +245 | +2.34% | 9,059,900 | — | yahoo |
| 2025/07/16 | 10,445 | 10,550 | 10,340 | 10,450 | -15 | -0.14% | 7,589,600 | — | yahoo |
| 2025/07/15 | 10,265 | 10,475 | 10,205 | 10,465 | +205 | +2.00% | 5,338,900 | — | yahoo |
| 2025/07/14 | 10,570 | 10,580 | 10,260 | 10,260 | -330 | -3.12% | 5,334,200 | — | yahoo |
| 2025/07/11 | 10,805 | 10,885 | 10,590 | 10,590 | -150 | -1.40% | 6,292,500 | — | yahoo |
| 2025/07/10 | 10,580 | 10,770 | 10,565 | 10,740 | +170 | +1.61% | 8,017,300 | — | yahoo |
| 2025/07/09 | 10,575 | 10,620 | 10,505 | 10,570 | +80 | +0.76% | 5,732,400 | — | yahoo |
| 2025/07/08 | 10,430 | 10,530 | 10,350 | 10,490 | -95 | -0.90% | 8,969,000 | — | yahoo |
| 2025/07/07 | 10,640 | 10,670 | 10,430 | 10,585 | -115 | -1.07% | 4,896,300 | — | yahoo |
| 2025/07/04 | 10,635 | 10,750 | 10,470 | 10,700 | +50 | +0.47% | 7,276,600 | — | yahoo |
| 2025/07/03 | 10,650 | 10,705 | 10,490 | 10,650 | -75 | -0.70% | 10,385,800 | — | yahoo |
| 2025/07/02 | 10,450 | 10,820 | 10,405 | 10,725 | -65 | -0.60% | 12,363,400 | — | yahoo |
| 2025/07/01 | 10,415 | 10,900 | 10,330 | 10,790 | +275 | +2.62% | 14,128,300 | — | yahoo |
| 2025/06/30 | 10,500 | 10,685 | 10,395 | 10,515 | +435 | +4.32% | 16,946,200 | — | yahoo |
| 2025/06/27 | 9,950 | 10,145 | 9,919 | 10,080 | +250 | +2.54% | 17,713,300 | — | yahoo |
| 2025/06/26 | 9,700 | 9,830 | 9,547 | 9,830 | +514 | +5.52% | 16,488,600 | — | yahoo |
| 2025/06/25 | 9,440 | 9,520 | 9,155 | 9,316 | -164 | -1.73% | 11,307,900 | — | yahoo |
| 2025/06/24 | 9,248 | 9,480 | 9,194 | 9,480 | +501 | +5.58% | 15,452,300 | — | yahoo |
| 2025/06/23 | 8,952 | 8,996 | 8,807 | 8,979 | 0 | 0.00% | 9,877,200 | — | yahoo |
| 2025/06/20 | 8,743 | 9,018 | 8,705 | 8,979 | +233 | +2.66% | 16,169,600 | — | yahoo |
| 2025/06/19 | 8,710 | 8,768 | 8,678 | 8,746 | +55 | +0.63% | 5,380,200 | — | yahoo |
| 2025/06/18 | 8,649 | 8,691 | 8,603 | 8,691 | +16 | +0.18% | 5,804,400 | — | yahoo |
| 2025/06/17 | 8,600 | 8,736 | 8,565 | 8,675 | +176 | +2.07% | 10,523,700 | — | yahoo |
| 2025/06/16 | 8,290 | 8,508 | 8,283 | 8,499 | +207 | +2.50% | 11,004,800 | — | yahoo |
| 2025/06/13 | 8,250 | 8,322 | 8,081 | 8,292 | +232 | +2.88% | 17,779,400 | — | yahoo |
| 2025/06/12 | 8,080 | 8,142 | 8,016 | 8,060 | -20 | -0.25% | 6,442,800 | — | yahoo |
| 2025/06/11 | 7,955 | 8,085 | 7,951 | 8,080 | +171 | +2.16% | 10,500,600 | — | yahoo |
| 2025/06/10 | 7,798 | 7,955 | 7,776 | 7,909 | +179 | +2.32% | 10,867,100 | — | yahoo |
| 2025/06/09 | 7,431 | 7,730 | 7,428 | 7,730 | +367 | +4.98% | 8,148,900 | — | yahoo |
| 2025/06/06 | 7,360 | 7,405 | 7,341 | 7,363 | -18 | -0.24% | 3,158,500 | — | yahoo |
| 2025/06/05 | 7,392 | 7,445 | 7,381 | 7,381 | -75 | -1.01% | 3,584,100 | — | yahoo |
| 2025/06/04 | 7,430 | 7,580 | 7,422 | 7,456 | +79 | +1.07% | 5,196,300 | — | yahoo |
| 2025/06/03 | 7,430 | 7,444 | 7,377 | 7,377 | +22 | +0.30% | 4,130,500 | — | yahoo |
| 2025/06/02 | 7,530 | 7,546 | 7,341 | 7,355 | -259 | -3.40% | 6,779,100 | — | yahoo |
| 2025/05/30 | 7,618 | 7,670 | 7,584 | 7,614 | -304 | -3.84% | 9,166,200 | — | yahoo |
| 2025/05/29 | 7,930 | 7,953 | 7,876 | 7,918 | +108 | +1.38% | 6,965,300 | — | yahoo |
| 2025/05/28 | 7,900 | 7,975 | 7,785 | 7,810 | +9 | +0.12% | 5,956,100 | — | yahoo |
| 2025/05/27 | 7,603 | 7,815 | 7,570 | 7,801 | +170 | +2.23% | 5,134,300 | — | yahoo |
| 2025/05/26 | 7,538 | 7,657 | 7,527 | 7,631 | +167 | +2.24% | 4,773,900 | — | yahoo |
| 2025/05/23 | 7,510 | 7,538 | 7,450 | 7,464 | +2 | +0.03% | 3,954,100 | — | yahoo |
| 2025/05/22 | 7,463 | 7,528 | 7,415 | 7,462 | -84 | -1.11% | 4,815,100 | — | yahoo |
| 2025/05/21 | 7,638 | 7,648 | 7,542 | 7,546 | -53 | -0.70% | 4,675,200 | — | yahoo |
| 2025/05/20 | 7,648 | 7,711 | 7,568 | 7,599 | +20 | +0.26% | 5,728,700 | — | yahoo |
| 2025/05/19 | 7,611 | 7,675 | 7,571 | 7,579 | -150 | -1.94% | 5,136,800 | — | yahoo |
| 2025/05/16 | 7,714 | 7,799 | 7,684 | 7,729 | -83 | -1.06% | 5,123,000 | — | yahoo |
| 2025/05/15 | 7,820 | 7,884 | 7,771 | 7,812 | -84 | -1.06% | 6,110,900 | — | yahoo |
| 2025/05/14 | 7,950 | 8,044 | 7,805 | 7,896 | +296 | +3.89% | 11,849,400 | — | yahoo |
| 2025/05/13 | 7,807 | 7,834 | 7,600 | 7,600 | +93 | +1.24% | 7,391,900 | — | yahoo |
| 2025/05/12 | 7,489 | 7,548 | 7,467 | 7,507 | +88 | +1.19% | 5,023,300 | — | yahoo |
| 2025/05/09 | 7,499 | 7,499 | 7,382 | 7,419 | +181 | +2.50% | 7,707,600 | — | yahoo |
| 2025/05/08 | 7,231 | 7,294 | 7,191 | 7,238 | -177 | -2.39% | 6,719,100 | — | yahoo |
| 2025/05/07 | 7,450 | 7,487 | 7,386 | 7,415 | +10 | +0.14% | 6,199,000 | — | yahoo |
| 2025/05/02 | 7,389 | 7,456 | 7,331 | 7,405 | +90 | +1.23% | 6,960,300 | — | yahoo |
| 2025/05/01 | 7,194 | 7,392 | 7,177 | 7,315 | +151 | +2.11% | 7,444,500 | — | yahoo |
| 2025/04/30 | 7,177 | 7,233 | 7,119 | 7,164 | -6 | -0.08% | 5,679,400 | — | yahoo |
| 2025/04/28 | 7,267 | 7,280 | 7,170 | 7,170 | -53 | -0.73% | 4,785,300 | — | yahoo |
| 2025/04/25 | 7,229 | 7,238 | 7,145 | 7,223 | +203 | +2.89% | 7,323,200 | — | yahoo |
| 2025/04/24 | 6,959 | 7,070 | 6,953 | 7,020 | +217 | +3.19% | 8,075,000 | — | yahoo |
| 2025/04/23 | 6,909 | 6,922 | 6,778 | 6,803 | +144 | +2.16% | 6,651,200 | — | yahoo |
| 2025/04/22 | 6,618 | 6,705 | 6,587 | 6,659 | +8 | +0.12% | 4,967,000 | — | yahoo |
| 2025/04/21 | 6,790 | 6,794 | 6,632 | 6,651 | -159 | -2.33% | 5,539,400 | — | yahoo |
| 2025/04/18 | 6,870 | 6,909 | 6,749 | 6,810 | -3 | -0.04% | 4,383,300 | — | yahoo |
| 2025/04/17 | 6,734 | 6,850 | 6,702 | 6,813 | +75 | +1.11% | 5,375,500 | — | yahoo |
| 2025/04/16 | 6,846 | 6,885 | 6,695 | 6,738 | -175 | -2.53% | 6,246,300 | — | yahoo |
| 2025/04/15 | 6,946 | 6,969 | 6,875 | 6,913 | +49 | +0.71% | 5,147,300 | — | yahoo |
| 2025/04/14 | 6,802 | 6,964 | 6,800 | 6,864 | +153 | +2.28% | 7,580,300 | — | yahoo |
| 2025/04/11 | 6,329 | 6,735 | 6,326 | 6,711 | -59 | -0.87% | 11,777,300 | — | yahoo |
| 2025/04/10 | 6,970 | 6,977 | 6,687 | 6,770 | +700 | +11.53% | 15,611,400 | — | yahoo |
| 2025/04/09 | 6,250 | 6,252 | 5,940 | 6,070 | -472 | -7.21% | 15,514,400 | — | yahoo |
| 2025/04/08 | 6,435 | 6,563 | 6,387 | 6,542 | +707 | +12.12% | 11,767,100 | — | yahoo |
| 2025/04/07 | 5,810 | 6,030 | 5,730 | 5,835 | -821 | -12.33% | 20,188,600 | — | yahoo |
| 2025/04/04 | 6,968 | 7,031 | 6,511 | 6,656 | -516 | -7.19% | 18,165,400 | — | yahoo |
| 2025/04/03 | 6,865 | 7,243 | 6,860 | 7,172 | -293 | -3.92% | 11,158,100 | — | yahoo |
| 2025/04/02 | 7,500 | 7,528 | 7,295 | 7,465 | -28 | -0.37% | 9,235,000 | — | yahoo |
| 2025/04/01 | 7,500 | 7,563 | 7,456 | 7,493 | +14 | +0.19% | 7,194,200 | — | yahoo |
| 2025/03/31 | 7,656 | 7,663 | 7,448 | 7,479 | -441 | -5.57% | 11,336,100 | — | yahoo |
| 2025/03/28 | 7,850 | 7,925 | 7,841 | 7,920 | -102 | -1.27% | 6,532,700 | — | yahoo |
| 2025/03/27 | 8,045 | 8,093 | 7,960 | 8,022 | -327 | -3.92% | 8,483,000 | — | yahoo |
| 2025/03/26 | 8,350 | 8,438 | 8,242 | 8,349 | +116 | +1.41% | 6,700,400 | — | yahoo |
| 2025/03/25 | 8,330 | 8,383 | 8,188 | 8,233 | +34 | +0.41% | 7,047,900 | — | yahoo |
| 2025/03/24 | 8,050 | 8,225 | 8,044 | 8,199 | +239 | +3.00% | 7,957,500 | — | yahoo |
| 2025/03/21 | 7,901 | 8,040 | 7,900 | 7,960 | +153 | +1.96% | 7,281,000 | — | yahoo |
| 2025/03/19 | 7,884 | 7,919 | 7,807 | 7,807 | -157 | -1.97% | 6,232,700 | — | yahoo |
| 2025/03/18 | 8,105 | 8,133 | 7,950 | 7,964 | -15 | -0.19% | 6,263,800 | — | yahoo |
| 2025/03/17 | 7,980 | 8,055 | 7,962 | 7,979 | +143 | +1.82% | 5,880,500 | — | yahoo |
| 2025/03/14 | 7,606 | 7,884 | 7,606 | 7,836 | +80 | +1.03% | 10,296,500 | — | yahoo |
| 2025/03/13 | 7,931 | 8,007 | 7,755 | 7,756 | -25 | -0.32% | 8,226,400 | — | yahoo |
| 2025/03/12 | 7,840 | 7,869 | 7,750 | 7,781 | -64 | -0.82% | 6,375,600 | — | yahoo |
| 2025/03/11 | 7,710 | 7,845 | 7,659 | 7,845 | -222 | -2.75% | 10,082,500 | — | yahoo |
| 2025/03/10 | 7,993 | 8,116 | 7,983 | 8,067 | +114 | +1.43% | 5,617,300 | — | yahoo |
| 2025/03/07 | 7,886 | 8,001 | 7,867 | 7,953 | -233 | -2.85% | 7,888,600 | — | yahoo |
| 2025/03/06 | 8,057 | 8,216 | 8,032 | 8,186 | +189 | +2.36% | 6,761,400 | — | yahoo |
| 2025/03/05 | 8,009 | 8,148 | 7,957 | 7,997 | +65 | +0.82% | 9,011,000 | — | yahoo |
| 2025/03/04 | 7,900 | 7,953 | 7,809 | 7,932 | -398 | -4.78% | 12,539,000 | — | yahoo |
| 2025/03/03 | 8,380 | 8,390 | 8,206 | 8,330 | +57 | +0.69% | 8,822,600 | — | yahoo |
| 2025/02/28 | 8,460 | 8,469 | 8,217 | 8,273 | -535 | -6.07% | 13,288,500 | — | yahoo |
| 2025/02/27 | 8,820 | 8,864 | 8,730 | 8,808 | +70 | +0.80% | 6,688,900 | — | yahoo |
| 2025/02/26 | 8,810 | 8,846 | 8,681 | 8,738 | -253 | -2.81% | 9,707,200 | — | yahoo |
| 2025/02/25 | 9,000 | 9,120 | 8,888 | 8,991 | -399 | -4.25% | 9,637,000 | — | yahoo |
| 2025/02/21 | 9,292 | 9,469 | 9,292 | 9,390 | -61 | -0.65% | 5,620,800 | — | yahoo |
| 2025/02/20 | 9,543 | 9,558 | 9,431 | 9,451 | -201 | -2.08% | 5,797,100 | — | yahoo |
| 2025/02/19 | 9,750 | 9,750 | 9,560 | 9,652 | -187 | -1.90% | 8,116,500 | — | yahoo |
| 2025/02/18 | 9,784 | 9,926 | 9,695 | 9,839 | +33 | +0.34% | 6,913,500 | — | yahoo |
| 2025/02/17 | 9,600 | 9,828 | 9,530 | 9,806 | +169 | +1.75% | 6,719,100 | — | yahoo |
| 2025/02/14 | 9,630 | 9,730 | 9,571 | 9,637 | +133 | +1.40% | 10,686,400 | — | yahoo |
| 2025/02/13 | 9,600 | 9,602 | 9,345 | 9,504 | -352 | -3.57% | 13,388,800 | — | yahoo |
| 2025/02/12 | 9,494 | 9,872 | 9,492 | 9,856 | +360 | +3.79% | 9,937,100 | — | yahoo |
| 2025/02/10 | 9,550 | 9,567 | 9,444 | 9,496 | -187 | -1.93% | 5,078,500 | — | yahoo |
| 2025/02/07 | 9,695 | 9,720 | 9,571 | 9,683 | -83 | -0.85% | 6,254,700 | — | yahoo |
| 2025/02/06 | 9,662 | 9,766 | 9,622 | 9,766 | +95 | +0.98% | 7,286,900 | — | yahoo |
| 2025/02/05 | 9,600 | 9,715 | 9,574 | 9,671 | +146 | +1.53% | 9,280,400 | — | yahoo |
| 2025/02/04 | 9,658 | 9,658 | 9,440 | 9,525 | +70 | +0.74% | 8,529,500 | — | yahoo |
| 2025/02/03 | 9,224 | 9,554 | 9,177 | 9,455 | +44 | +0.47% | 12,871,500 | — | yahoo |
| 2025/01/31 | 9,430 | 9,449 | 9,281 | 9,411 | +112 | +1.20% | 8,568,000 | — | yahoo |
| 2025/01/30 | 9,289 | 9,368 | 9,201 | 9,299 | -100 | -1.06% | 8,223,000 | — | yahoo |
| 2025/01/29 | 9,344 | 9,418 | 9,145 | 9,399 | +223 | +2.43% | 13,383,200 | — | yahoo |
| 2025/01/28 | 9,250 | 9,341 | 9,031 | 9,176 | -505 | -5.22% | 18,189,900 | — | yahoo |
| 2025/01/27 | 10,425 | 10,490 | 9,678 | 9,681 | -879 | -8.32% | 17,331,300 | — | yahoo |
| 2025/01/24 | 10,640 | 10,880 | 10,480 | 10,560 | -195 | -1.81% | 10,818,500 | — | yahoo |
| 2025/01/23 | 10,730 | 10,890 | 10,430 | 10,755 | +525 | +5.13% | 19,872,700 | — | yahoo |
| 2025/01/22 | 9,713 | 10,325 | 9,696 | 10,230 | +982 | +10.62% | 24,744,600 | — | yahoo |
| 2025/01/21 | 9,346 | 9,349 | 9,142 | 9,248 | -23 | -0.25% | 4,530,600 | — | yahoo |
| 2025/01/20 | 9,248 | 9,282 | 9,182 | 9,271 | +191 | +2.10% | 4,113,900 | — | yahoo |
| 2025/01/17 | 9,100 | 9,144 | 8,990 | 9,080 | -122 | -1.33% | 4,769,000 | — | yahoo |
| 2025/01/16 | 9,160 | 9,325 | 9,138 | 9,202 | +201 | +2.23% | 7,478,200 | — | yahoo |
| 2025/01/15 | 9,080 | 9,111 | 8,966 | 9,001 | -6 | -0.07% | 5,371,400 | — | yahoo |
| 2025/01/14 | 9,131 | 9,154 | 8,909 | 9,007 | -244 | -2.64% | 7,536,400 | — | yahoo |
| 2025/01/10 | 9,340 | 9,393 | 9,229 | 9,251 | -78 | -0.84% | 6,589,500 | — | yahoo |
| 2025/01/09 | 9,390 | 9,393 | 9,244 | 9,329 | -42 | -0.45% | 5,505,800 | — | yahoo |
| 2025/01/08 | 9,250 | 9,406 | 9,195 | 9,371 | +26 | +0.28% | 6,150,100 | — | yahoo |
| 2025/01/07 | 9,511 | 9,628 | 9,341 | 9,345 | +111 | +1.20% | 11,570,500 | — | yahoo |
| 2025/01/06 | 9,299 | 9,429 | 9,212 | 9,234 | +49 | +0.53% | 8,759,300 | — | yahoo |
| 2024/12/30 | 9,260 | 9,274 | 9,166 | 9,185 | -69 | -0.75% | 5,744,000 | — | yahoo |
| 2024/12/27 | 9,168 | 9,268 | 9,155 | 9,254 | +145 | +1.59% | 8,202,800 | — | yahoo |
| 2024/12/26 | 8,921 | 9,114 | 8,920 | 9,109 | +188 | +2.11% | 6,224,300 | — | yahoo |
| 2024/12/25 | 8,914 | 8,944 | 8,851 | 8,921 | +112 | +1.27% | 4,965,900 | — | yahoo |
| 2024/12/24 | 8,888 | 8,911 | 8,785 | 8,809 | -127 | -1.42% | 5,128,500 | — | yahoo |
| 2024/12/23 | 8,884 | 8,976 | 8,784 | 8,936 | +176 | +2.01% | 6,635,700 | — | yahoo |
| 2024/12/20 | 9,070 | 9,073 | 8,760 | 8,760 | -265 | -2.94% | 11,476,100 | — | yahoo |
| 2024/12/19 | 9,088 | 9,125 | 8,980 | 9,025 | -409 | -4.34% | 10,408,700 | — | yahoo |
| 2024/12/18 | 9,706 | 9,706 | 9,421 | 9,434 | -403 | -4.10% | 9,584,100 | — | yahoo |
| 2024/12/17 | 9,580 | 9,837 | 9,580 | 9,837 | +416 | +4.42% | 16,720,700 | — | yahoo |
| 2024/12/16 | 9,430 | 9,464 | 9,338 | 9,421 | +92 | +0.99% | 5,378,100 | — | yahoo |
| 2024/12/13 | 9,300 | 9,465 | 9,247 | 9,329 | -15 | -0.16% | 9,412,600 | — | yahoo |
| 2024/12/12 | 9,362 | 9,444 | 9,329 | 9,344 | +177 | +1.93% | 8,976,300 | — | yahoo |
| 2024/12/11 | 9,208 | 9,228 | 9,112 | 9,167 | -102 | -1.10% | 5,096,400 | — | yahoo |
| 2024/12/10 | 9,265 | 9,305 | 9,185 | 9,269 | +39 | +0.42% | 6,133,100 | — | yahoo |
| 2024/12/09 | 9,213 | 9,318 | 9,189 | 9,230 | +180 | +1.99% | 7,543,100 | — | yahoo |
| 2024/12/06 | 9,100 | 9,140 | 8,974 | 9,050 | -46 | -0.51% | 5,780,100 | — | yahoo |
| 2024/12/05 | 9,146 | 9,270 | 9,089 | 9,096 | +104 | +1.16% | 8,096,600 | — | yahoo |
| 2024/12/04 | 9,130 | 9,143 | 8,924 | 8,992 | -158 | -1.73% | 7,243,400 | — | yahoo |
| 2024/12/03 | 9,050 | 9,253 | 9,003 | 9,150 | +244 | +2.74% | 11,880,100 | — | yahoo |
| 2024/12/02 | 8,936 | 8,983 | 8,777 | 8,906 | -30 | -0.34% | 6,856,800 | — | yahoo |
| 2024/11/29 | 9,010 | 9,085 | 8,911 | 8,936 | -112 | -1.24% | 6,981,700 | — | yahoo |
| 2024/11/28 | 8,858 | 9,067 | 8,807 | 9,048 | +67 | +0.75% | 7,120,300 | — | yahoo |
| 2024/11/27 | 8,790 | 9,060 | 8,757 | 8,981 | +137 | +1.55% | 8,668,600 | — | yahoo |
| 2024/11/26 | 8,802 | 8,858 | 8,685 | 8,844 | -30 | -0.34% | 7,712,900 | — | yahoo |
| 2024/11/25 | 8,710 | 8,967 | 8,704 | 8,874 | +288 | +3.35% | 16,714,700 | — | yahoo |
| 2024/11/22 | 8,620 | 8,648 | 8,562 | 8,586 | +36 | +0.42% | 5,569,400 | — | yahoo |
| 2024/11/21 | 8,646 | 8,662 | 8,424 | 8,550 | -96 | -1.11% | 7,223,100 | — | yahoo |
| 2024/11/20 | 8,724 | 8,813 | 8,624 | 8,646 | -37 | -0.43% | 5,941,900 | — | yahoo |
| 2024/11/19 | 8,806 | 8,841 | 8,672 | 8,683 | -51 | -0.58% | 5,774,500 | — | yahoo |
| 2024/11/18 | 8,819 | 8,847 | 8,638 | 8,734 | -186 | -2.09% | 8,694,700 | — | yahoo |
| 2024/11/15 | 8,897 | 8,995 | 8,840 | 8,920 | +77 | +0.87% | 7,833,000 | — | yahoo |
| 2024/11/14 | 9,173 | 9,230 | 8,843 | 8,843 | -294 | -3.22% | 10,752,700 | — | yahoo |
| 2024/11/13 | 9,709 | 9,842 | 9,103 | 9,137 | -272 | -2.89% | 28,299,600 | — | yahoo |
| 2024/11/12 | 9,423 | 9,624 | 9,313 | 9,409 | -104 | -1.09% | 10,266,200 | — | yahoo |
| 2024/11/11 | 9,452 | 9,610 | 9,403 | 9,513 | +145 | +1.55% | 8,163,200 | — | yahoo |
| 2024/11/08 | 9,522 | 9,610 | 9,368 | 9,368 | +146 | +1.58% | 10,647,200 | — | yahoo |
| 2024/11/07 | 9,427 | 9,453 | 9,112 | 9,222 | -183 | -1.95% | 9,996,700 | — | yahoo |
| 2024/11/06 | 8,998 | 9,422 | 8,986 | 9,405 | +459 | +5.13% | 11,185,600 | — | yahoo |
| 2024/11/05 | 8,910 | 9,016 | 8,908 | 8,946 | -18 | -0.20% | 5,642,400 | — | yahoo |
| 2024/11/01 | 9,083 | 9,087 | 8,932 | 8,964 | -534 | -5.62% | 9,780,000 | — | yahoo |
| 2024/10/31 | 9,487 | 9,550 | 9,407 | 9,498 | -45 | -0.47% | 7,848,500 | — | yahoo |
| 2024/10/30 | 9,500 | 9,600 | 9,454 | 9,543 | +271 | +2.92% | 11,031,300 | — | yahoo |
| 2024/10/29 | 9,086 | 9,274 | 9,052 | 9,272 | +263 | +2.92% | 8,512,700 | — | yahoo |
| 2024/10/28 | 8,805 | 9,049 | 8,791 | 9,009 | +258 | +2.95% | 7,896,300 | — | yahoo |
| 2024/10/25 | 8,720 | 8,782 | 8,661 | 8,751 | -41 | -0.47% | 5,573,400 | — | yahoo |
| 2024/10/24 | 8,669 | 8,868 | 8,605 | 8,792 | -177 | -1.97% | 9,688,300 | — | yahoo |
| 2024/10/23 | 9,006 | 9,067 | 8,934 | 8,969 | -45 | -0.50% | 7,227,700 | — | yahoo |
| 2024/10/22 | 9,050 | 9,112 | 8,887 | 9,014 | -121 | -1.32% | 8,683,800 | — | yahoo |
| 2024/10/21 | 9,118 | 9,186 | 9,062 | 9,135 | +58 | +0.64% | 5,149,100 | — | yahoo |
| 2024/10/18 | 9,178 | 9,193 | 9,030 | 9,077 | -125 | -1.36% | 7,158,900 | — | yahoo |
| 2024/10/17 | 9,138 | 9,239 | 9,026 | 9,202 | +108 | +1.19% | 9,321,300 | — | yahoo |
| 2024/10/16 | 9,020 | 9,167 | 8,987 | 9,094 | -376 | -3.97% | 11,103,400 | — | yahoo |
| 2024/10/15 | 9,254 | 9,570 | 9,253 | 9,470 | +516 | +5.76% | 15,455,200 | — | yahoo |
| 2024/10/11 | 9,150 | 9,150 | 8,930 | 8,954 | -87 | -0.96% | 9,340,100 | — | yahoo |
| 2024/10/10 | 8,822 | 9,041 | 8,802 | 9,041 | +345 | +3.97% | 10,593,100 | — | yahoo |
| 2024/10/09 | 8,697 | 8,735 | 8,642 | 8,696 | +115 | +1.34% | 6,414,500 | — | yahoo |
| 2024/10/08 | 8,633 | 8,657 | 8,500 | 8,581 | -164 | -1.88% | 7,489,200 | — | yahoo |
| 2024/10/07 | 8,861 | 8,922 | 8,744 | 8,745 | +184 | +2.15% | 9,155,300 | — | yahoo |
| 2024/10/04 | 8,744 | 8,755 | 8,557 | 8,561 | -119 | -1.37% | 6,916,300 | — | yahoo |
| 2024/10/03 | 8,748 | 8,828 | 8,645 | 8,680 | +204 | +2.41% | 10,088,500 | — | yahoo |
| 2024/10/02 | 8,485 | 8,608 | 8,448 | 8,476 | -206 | -2.37% | 9,233,800 | — | yahoo |
| 2024/10/01 | 8,580 | 8,711 | 8,565 | 8,682 | +255 | +3.03% | 10,985,700 | — | yahoo |
| 2024/09/30 | 8,631 | 8,713 | 8,391 | 8,427 | -666 | -7.32% | 13,991,200 | — | yahoo |
| 2024/09/27 | 8,940 | 9,093 | 8,829 | 9,093 | +201 | +2.26% | 12,259,200 | — | yahoo |
| 2024/09/26 | 8,692 | 8,910 | 8,665 | 8,892 | +350 | +4.10% | 11,409,400 | — | yahoo |
| 2024/09/25 | 8,678 | 8,720 | 8,542 | 8,542 | -134 | -1.54% | 5,927,400 | — | yahoo |
| 2024/09/24 | 8,740 | 8,831 | 8,657 | 8,676 | +113 | +1.32% | 9,396,700 | — | yahoo |
| 2024/09/20 | 8,566 | 8,611 | 8,501 | 8,563 | +158 | +1.88% | 11,448,200 | — | yahoo |
| 2024/09/19 | 8,346 | 8,463 | 8,276 | 8,405 | +209 | +2.55% | 10,194,000 | — | yahoo |
| 2024/09/18 | 8,251 | 8,292 | 8,137 | 8,196 | +28 | +0.34% | 8,184,100 | — | yahoo |
| 2024/09/17 | 8,339 | 8,371 | 8,053 | 8,168 | -261 | -3.10% | 11,177,500 | — | yahoo |
| 2024/09/13 | 8,535 | 8,544 | 8,351 | 8,429 | -71 | -0.84% | 11,415,000 | — | yahoo |
| 2024/09/12 | 8,298 | 8,547 | 8,273 | 8,500 | +626 | +7.95% | 16,832,100 | — | yahoo |
| 2024/09/11 | 7,840 | 7,952 | 7,767 | 7,874 | +31 | +0.40% | 11,458,700 | — | yahoo |
| 2024/09/10 | 7,843 | 7,879 | 7,715 | 7,843 | +151 | +1.96% | 10,567,500 | — | yahoo |
| 2024/09/09 | 7,410 | 7,697 | 7,397 | 7,692 | -16 | -0.21% | 11,156,800 | — | yahoo |
| 2024/09/06 | 7,899 | 7,932 | 7,627 | 7,708 | -138 | -1.76% | 10,185,100 | — | yahoo |
| 2024/09/05 | 7,717 | 7,909 | 7,693 | 7,846 | +65 | +0.84% | 12,667,600 | — | yahoo |
| 2024/09/04 | 7,963 | 8,018 | 7,710 | 7,781 | -652 | -7.73% | 15,306,200 | — | yahoo |
| 2024/09/03 | 8,515 | 8,555 | 8,433 | 8,433 | -48 | -0.57% | 6,911,400 | — | yahoo |
| 2024/09/02 | 8,540 | 8,604 | 8,390 | 8,481 | +76 | +0.90% | 9,465,300 | — | yahoo |
| 2024/08/30 | 8,271 | 8,419 | 8,261 | 8,405 | +260 | +3.19% | 11,897,400 | — | yahoo |
| 2024/08/29 | 8,211 | 8,247 | 8,133 | 8,145 | -200 | -2.40% | 16,381,200 | — | yahoo |
| 2024/08/28 | 8,538 | 8,576 | 8,305 | 8,345 | -196 | -2.29% | 12,549,600 | — | yahoo |
| 2024/08/27 | 8,425 | 8,648 | 8,408 | 8,541 | +31 | +0.36% | 13,930,500 | — | yahoo |
| 2024/08/26 | 8,500 | 8,525 | 8,391 | 8,510 | +36 | +0.42% | 9,312,200 | — | yahoo |
| 2024/08/23 | 8,425 | 8,521 | 8,301 | 8,474 | +54 | +0.64% | 11,930,000 | — | yahoo |
| 2024/08/22 | 8,448 | 8,547 | 8,318 | 8,420 | -109 | -1.28% | 13,529,200 | — | yahoo |
| 2024/08/21 | 8,430 | 8,583 | 8,391 | 8,529 | +1 | +0.01% | 13,655,600 | — | yahoo |
| 2024/08/20 | 8,500 | 8,599 | 8,382 | 8,528 | +253 | +3.06% | 15,548,900 | — | yahoo |
| 2024/08/19 | 8,348 | 8,666 | 8,256 | 8,275 | -175 | -2.07% | 18,481,500 | — | yahoo |
—
出来高 × 終値を売買代金として代用しません
買い方の評価損ランキング
有効な同日データのある銘柄のみを比較します。
| 順位 | 銘柄 | 基準日 | 終値 | 買い損益率 | 売り損益率 | 買い残増減率 | 信用倍率 |
|---|
銘柄をクリックして詳細へ
定量スクリーニング / 推奨銘柄ではありません
【9984】ソフトバンク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
ソフトバンクグループ（証券コード：9984）の信用残申込日（2026/10/22）における終値は4,305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）から算出したソフトバンクグループの平均建値は、信用買い平均建値が5,785.84円（ソフトバンクグループの信用評価損益率：買い方 -25.59%）、信用売り平均建値が4,681.17円（売り方評価損益率：+8.04%）となっています。 また、ソフトバンクグループの信用残は買い残 43,553,300株・売り残 4,044,600株で、ソフトバンクグループの信用倍率は10.77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「ソフトバンク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。
ソフトバンクグループ 信用評価損益率
買い方 -25.59% ／ 売り方 +8.04%（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。
ソフトバンクグループ 平均建値
信用買い平均建値 5,785.84円 ／ 信用売り平均建値 4,681.17円。残高金額 ÷ 残高株数による市場全体の平均コスト。
ソフトバンクグループ 信用倍率・信用残
信用倍率 10.77倍（買残 43,553,300株 ÷ 売残 4,044,600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。
ソフトバンクグループ しこり玉・追証ライン
終値（4,305円）が買い平均建値（5,785.84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。