| 2024 |
| 01/16 | 37,130 | 37,160 | 36,780 | 36,870 | -0.62% | 46,485 | - | +6.32% |
| 01/15 | 36,800 | 37,210 | 36,730 | 37,100 | +0.98% | 38,092 | - | +7.28% |
| 01/12 | 36,570 | 36,910 | 36,520 | 36,740 | +1.41% | 67,829 | - | +6.64% |
| 01/11 | 36,090 | 36,320 | 36,000 | 36,230 | +1.8% | 101,622 | - | +5.47% |
| 01/10 | 35,040 | 35,690 | 35,030 | 35,590 | +2.04% | 192,605 | - | +3.81% |
| 01/09 | 34,960 | 35,120 | 34,730 | 34,880 | +1.01% | 62,417 | - | +1.87% |
| 01/05 | 34,470 | 34,690 | 34,380 | 34,530 | +0.44% | 31,820 | - | +0.91% |
| 01/04 | 34,110 | 34,400 | 33,780 | 34,380 | -0.41% | 59,296 | - | +0.48% |
| 2023 |
| 12/29 | 34,610 | 34,760 | 34,420 | 34,520 | -0.4% | 28,580 | - | +0.88% |
| 12/28 | 34,570 | 34,680 | 34,520 | 34,660 | -0.29% | 37,507 | - | +1.27% |
| 12/27 | 34,600 | 34,830 | 34,600 | 34,760 | +1.22% | 31,606 | - | +1.58% |
| 12/26 | 34,370 | 34,370 | 34,230 | 34,340 | +0.12% | 6,543 | - | +0.39% |
| 12/25 | 34,480 | 34,480 | 34,280 | 34,300 | +0.2% | 45,849 | - | +0.26% |
| 12/22 | 34,330 | 34,430 | 34,200 | 34,230 | +0.09% | 17,745 | - | +0.02% |
| 12/22 | （空売り報告）JPM Securities Japan Co Ltd. 554,228株（0.45%）-0.1%義務消失 |
| 12/21 | 34,340 | 34,370 | 34,150 | 34,200 | -1.61% | 79,016 | - | -0.1% |
| 12/20 | 34,540 | 34,900 | 34,540 | 34,760 | +1.43% | 87,771 | - | +1.49% |
| 12/20 | （空売り報告）JPM Securities Japan Co Ltd. 670,648株（0.55%）再IN |
| 12/19 | 33,860 | 34,270 | 33,690 | 34,270 | +1.36% | 28,722 | - | +0.18% |
| 12/18 | 33,830 | 33,850 | 33,590 | 33,810 | -0.59% | 30,675 | - | -1.09% |
| 12/15 | 33,810 | 34,170 | 33,790 | 34,010 | +0.95% | 70,945 | - | -0.48% |
| 12/14 | 34,100 | 34,210 | 33,540 | 33,690 | -0.85% | 56,234 | - | -1.38% |
| 12/13 | 34,000 | 34,140 | 33,900 | 33,980 | +0.32% | 34,511 | - | -0.47% |
| 12/12 | 34,190 | 34,230 | 33,840 | 33,870 | 0% | 45,114 | - | -0.72% |
| 12/11 | 33,750 | 33,990 | 33,720 | 33,870 | +1.13% | 45,921 | - | -0.7% |
| 12/08 | 33,590 | 33,630 | 33,240 | 33,490 | -1.21% | 83,432 | - | -1.71% |
| 12/07 | 34,180 | 34,240 | 33,850 | 33,900 | -1.68% | 36,329 | - | -0.4% |
| 12/06 | 33,980 | 34,500 | 33,970 | 34,480 | +1.98% | 28,130 | - | +1.54% |
| 12/05 | 34,070 | 34,130 | 33,770 | 33,810 | -1.26% | 24,625 | - | -0.1% |
| 12/04 | 34,400 | 34,400 | 34,070 | 34,240 | -0.75% | 30,154 | - | +1.39% |
| 12/01 | 34,620 | 34,640 | 34,460 | 34,500 | -0.03% | 15,442 | - | +2.48% |
| 11/30 | 34,290 | 34,520 | 34,210 | 34,510 | +0.44% | 29,976 | - | +2.79% |
| 11/29 | 34,320 | 34,580 | 34,240 | 34,360 | -0.29% | 19,703 | - | +2.63% |
| 11/28 | 34,600 | 34,610 | 34,360 | 34,460 | -0.06% | 22,015 | - | +3.23% |
| 11/27 | 34,800 | 34,880 | 34,450 | 34,480 | -0.63% | 39,121 | - | +3.56% |
| 11/24 | 34,840 | 34,900 | 34,700 | 34,700 | +0.58% | 49,832 | - | +4.47% |
| 11/22 | 34,220 | 34,660 | 34,210 | 34,500 | +0.23% | 26,354 | - | +4.08% |
| 11/21 | 34,530 | 34,530 | 34,320 | 34,420 | -0.03% | 15,665 | - | +4.02% |
| 11/20 | 34,620 | 34,940 | 34,410 | 34,430 | -0.61% | 28,786 | - | +4.27% |
| 11/17 | 34,370 | 34,640 | 34,320 | 34,640 | +0.52% | 27,000 | - | +5.05% |
| 11/16 | 34,480 | 34,690 | 34,300 | 34,460 | -0.35% | 34,433 | - | +4.65% |
| 11/15 | 34,290 | 34,630 | 34,250 | 34,580 | +2.4% | 221,019 | - | +5.21% |
| 11/14 | 33,830 | 33,880 | 33,720 | 33,770 | +0.54% | 19,957 | - | +2.97% |
| 11/13 | 33,920 | 33,960 | 33,540 | 33,590 | -0.06% | 25,090 | - | +2.65% |
| 11/10 | 33,450 | 33,630 | 33,280 | 33,610 | -0.3% | 28,032 | - | +2.9% |
| 11/09 | 33,310 | 33,760 | 33,230 | 33,710 | +1.54% | 164,364 | - | +3.47% |
| 11/08 | 33,550 | 33,550 | 33,080 | 33,200 | -0.3% | 25,349 | - | +2.09% |
| 11/07 | 33,570 | 33,600 | 33,290 | 33,300 | -1.27% | 124,620 | - | +2.45% |
| 11/06 | 33,630 | 33,800 | 33,580 | 33,730 | +2.34% | 112,232 | - | +3.83% |
| 11/02 | 33,060 | 33,100 | 32,890 | 32,960 | +1.17% | 84,163 | - | +1.57% |
| 11/01 | 32,360 | 32,600 | 32,360 | 32,580 | +2.16% | 43,175 | - | +0.37% |
| 10/31 | 31,660 | 31,980 | 31,530 | 31,890 | +0.66% | 31,185 | - | -1.82% |
| 10/30 | 31,640 | 31,730 | 31,520 | 31,680 | -1% | 21,572 | - | -2.66% |
| 10/27 | 31,750 | 32,070 | 31,670 | 32,000 | +1.43% | 38,801 | - | -1.86% |
| 10/26 | 31,760 | 31,880 | 31,550 | 31,550 | -2.17% | 106,033 | - | -3.41% |
| 10/25 | 32,320 | 32,480 | 32,200 | 32,250 | +0.5% | 28,189 | - | -1.54% |
| 10/24 | 32,180 | 32,210 | 31,540 | 32,090 | +0.34% | 103,324 | - | -2.25% |
| 10/23 | 32,150 | 32,180 | 31,970 | 31,980 | -0.93% | 46,335 | - | -2.86% |
| 10/20 | 32,240 | 32,440 | 32,110 | 32,280 | -0.55% | 76,984 | - | -2.19% |
| 10/19 | 32,520 | 32,680 | 32,410 | 32,460 | -1.84% | 109,651 | - | -1.79% |
| 10/18 | 33,040 | 33,130 | 32,890 | 33,070 | +0.12% | 25,970 | - | -0.08% |
| 10/17 | 33,130 | 33,280 | 32,920 | 33,030 | +1.19% | 39,478 | - | -0.23% |
| 10/16 | 32,930 | 32,980 | 32,570 | 32,640 | -2.04% | 49,787 | - | -1.45% |
| 10/13 | 33,370 | 33,550 | 33,280 | 33,320 | -0.57% | 32,099 | - | +0.46% |
| 10/12 | 33,170 | 33,520 | 33,170 | 33,510 | +1.73% | 98,128 | - | +0.95% |
| 10/11 | 32,880 | 33,050 | 32,820 | 32,940 | +0.58% | 57,863 | - | -0.81% |
| 10/10 | 32,340 | 32,830 | 32,340 | 32,750 | +2.38% | 34,507 | - | -1.47% |
| 10/06 | 31,990 | 32,160 | 31,920 | 31,990 | -0.19% | 36,515 | - | -3.85% |
| 10/05 | 31,750 | 32,080 | 31,540 | 32,050 | +1.62% | 92,378 | - | -3.83% |
| 10/04 | 31,710 | 31,830 | 31,470 | 31,540 | -2.08% | 166,494 | - | -5.49% |
| 10/03 | 32,630 | 32,630 | 32,170 | 32,210 | -1.74% | 141,500 | - | -3.65% |
| 10/02 | 33,110 | 33,450 | 32,780 | 32,780 | -0.33% | 32,458 | - | -2.04% |
| 09/29 | 33,020 | 33,040 | 32,720 | 32,890 | +0.06% | 30,990 | - | -1.66% |
| 09/28 | 33,130 | 33,180 | 32,690 | 32,870 | -0.78% | 54,016 | - | -1.74% |
| 09/27 | 32,870 | 33,140 | 32,760 | 33,130 | -0.06% | 27,528 | - | -0.95% |
| 09/26 | 33,490 | 33,490 | 33,130 | 33,150 | -1.04% | 18,234 | - | -0.84% |
| 09/25 | 33,320 | 33,550 | 33,200 | 33,500 | +0.87% | 25,203 | - | +0.31% |
| 09/22 | 33,000 | 33,350 | 32,960 | 33,210 | -0.6% | 40,499 | - | -0.41% |
| 09/21 | 33,700 | 33,770 | 33,370 | 33,410 | -1.24% | 31,083 | - | +0.29% |
| 09/20 | 34,100 | 34,100 | 33,820 | 33,830 | -0.7% | 14,908 | - | +1.66% |
| 09/19 | 34,090 | 34,160 | 33,960 | 34,070 | -0.99% | 40,299 | - | +2.48% |
| 09/15 | 34,260 | 34,470 | 34,220 | 34,410 | +1.18% | 50,135 | - | +3.65% |
| 09/14 | 33,750 | 34,070 | 33,670 | 34,010 | +1.49% | 50,400 | - | +2.58% |
| 09/13 | 33,570 | 33,700 | 33,420 | 33,510 | -0.24% | 19,229 | - | +1.2% |
| 09/12 | 33,450 | 33,610 | 33,300 | 33,590 | +0.9% | 20,888 | - | +1.48% |
| 09/11 | 33,500 | 33,560 | 33,200 | 33,290 | -0.3% | 17,456 | - | +0.64% |
| 09/08 | 33,690 | 33,730 | 33,320 | 33,390 | -1.3% | 35,915 | - | +0.99% |
| 09/07 | 33,940 | 34,160 | 33,810 | 33,830 | -0.65% | 18,065 | - | +2.37% |
| 09/06 | 33,910 | 34,100 | 33,900 | 34,050 | +0.71% | 31,362 | - | +3.07% |
| 09/05 | 33,770 | 33,820 | 33,590 | 33,810 | +0.3% | 58,925 | - | +2.32% |
| 09/04 | 33,620 | 33,720 | 33,520 | 33,710 | +0.51% | 50,184 | - | +1.99% |
| 09/01 | 33,300 | 33,660 | 33,280 | 33,540 | +0.33% | 61,988 | - | +1.5% |
| 08/31 | 33,160 | 33,500 | 33,160 | 33,430 | +0.91% | 39,063 | - | +1.14% |
| 08/30 | 33,210 | 33,360 | 33,100 | 33,130 | +0.36% | 56,793 | - | +0.24% |
| 08/29 | 33,060 | 33,170 | 32,970 | 33,010 | +0.06% | 37,403 | - | -0.17% |
| 08/28 | 32,700 | 32,990 | 32,660 | 32,990 | +1.85% | 25,558 | - | -0.29% |
| 08/25 | 32,540 | 32,620 | 32,330 | 32,390 | -1.97% | 70,569 | - | -2.11% |
| 08/24 | （IR情報）16:00 上場投資信託(ETF)の信託約款変更のお知らせ |
| 08/24 | （IR情報）11:00 2023年7月期(2022年7月11日～2023年7月10日)決算短信 |
| 08/24 | 32,970 | 33,080 | 32,850 | 33,040 | +0.73% | 27,952 | - | -0.25% |
| 08/23 | 32,500 | 32,820 | 32,500 | 32,800 | +0.49% | 18,612 | - | -1.05% |
| 08/22 | 32,580 | 32,680 | 32,470 | 32,640 | +0.93% | 27,121 | - | -1.59% |
| 08/21 | 32,330 | 32,530 | 32,180 | 32,340 | +0.4% | 39,195 | - | -2.56% |
| 08/18 | 32,070 | 32,410 | 32,020 | 32,210 | -0.53% | 60,426 | - | -3.06% |
