| 2026 |
| 03/06 | 11,150 | 11,340 | 11,150 | 11,335 | +1.02% | 881 | - | +0.4% |
| 03/05 | （IR情報）16:00 2026年1月期(2025年1月21日～2026年1月20日)決算短信 |
| 03/05 | 11,295 | 11,295 | 11,200 | 11,220 | +1.63% | 1,048 | - | -0.52% |
| 03/04 | 11,105 | 11,240 | 11,040 | 11,040 | -3.16% | 710 | - | -2.1% |
| 03/03 | 11,350 | 11,520 | 11,040 | 11,400 | -0.35% | 3,490 | - | +1.05% |
| 03/02 | 11,255 | 11,440 | 11,250 | 11,440 | +0.88% | 887 | - | +1.42% |
| 02/27 | 11,575 | 11,575 | 11,330 | 11,340 | -1.39% | 508 | - | +0.55% |
| 02/26 | 11,445 | 11,520 | 11,445 | 11,500 | 0% | 252 | - | +1.97% |
| 02/25 | 11,360 | 11,525 | 11,345 | 11,500 | +1.63% | 1,354 | - | +2% |
| 02/24 | 11,395 | 11,595 | 11,120 | 11,315 | +0.58% | 2,046 | - | +0.4% |
| 02/20 | 11,395 | 11,400 | 11,220 | 11,250 | -0.88% | 354 | - | -0.2% |
| 02/19 | 11,295 | 11,380 | 11,295 | 11,350 | +0.89% | 902 | - | +0.62% |
| 02/18 | 11,330 | 11,330 | 11,170 | 11,250 | +0.72% | 287 | - | -0.32% |
| 02/17 | 11,310 | 11,485 | 11,160 | 11,170 | -1.24% | 435 | - | -1.14% |
| 02/16 | 11,050 | 11,310 | 11,050 | 11,310 | +0.94% | 908 | - | +0.02% |
| 02/13 | 11,305 | 11,340 | 11,200 | 11,205 | -1.32% | 874 | - | -0.95% |
| 02/12 | 11,500 | 11,500 | 11,280 | 11,355 | -1.9% | 1,359 | - | +0.34% |
| 02/10 | 11,600 | 11,605 | 11,500 | 11,575 | +0.43% | 938 | - | +2.29% |
| 02/09 | 11,400 | 11,525 | 11,335 | 11,525 | +1.99% | 2,134 | - | +1.94% |
| 02/06 | 11,320 | 11,395 | 11,145 | 11,300 | +0.04% | 4,106 | - | +0.12% |
| 02/05 | 11,290 | 11,320 | 11,080 | 11,295 | +0.62% | 4,035 | - | +0.18% |
| 02/04 | 11,220 | 11,225 | 11,100 | 11,225 | +1.13% | 1,222 | - | -0.35% |
| 02/03 | 10,920 | 11,100 | 10,920 | 11,100 | +1.83% | 2,637 | - | -1.37% |
| 02/02 | 11,050 | 11,155 | 10,855 | 10,900 | -1.36% | 1,334 | - | -3.08% |
| 01/30 | 11,290 | 11,290 | 10,985 | 11,050 | -2.13% | 750 | - | -1.73% |
| 01/29 | 11,060 | 11,290 | 11,000 | 11,290 | +1.94% | 413 | - | +0.45% |
| 01/28 | 11,025 | 11,090 | 11,000 | 11,075 | -0.85% | 623 | - | -1.25% |
| 01/27 | 11,020 | 11,195 | 11,020 | 11,170 | +0.18% | 509 | - | -0.28% |
| 01/26 | 11,180 | 11,330 | 11,035 | 11,150 | -1.85% | 1,064 | - | -0.3% |
| 01/23 | 11,470 | 11,565 | 11,355 | 11,360 | -0.35% | 578 | - | +1.79% |
| 01/22 | 11,500 | 11,500 | 11,340 | 11,400 | +0.57% | 420 | - | +2.37% |
| 01/21 | 11,500 | 11,500 | 11,335 | 11,335 | -0.57% | 501 | - | +2.02% |
| 01/20 | （IR情報）18:40 ETFの収益分配のお知らせ |
| 01/20 | 11,330 | 11,600 | 11,330 | 11,400 | +0.09% | 518 | - | +2.84% |
| 01/19 | 11,370 | 11,465 | 11,305 | 11,390 | -0.13% | 404 | - | +2.99% |
| 01/16 | 11,600 | 11,600 | 11,405 | 11,405 | 0% | 178 | - | +3.36% |
| 01/16 | （IR情報）8:55 ETFの収益分配金見込額のお知らせ |
| 01/15 | 11,500 | 11,500 | 11,405 | 11,405 | -0.83% | 341 | - | +3.6% |
| 01/14 | 11,600 | 11,650 | 11,440 | 11,500 | -0.65% | 1,210 | - | +4.75% |
| 01/13 | 11,630 | 11,650 | 11,480 | 11,575 | +1.54% | 923 | - | +5.76% |
| 01/09 | 11,500 | 11,500 | 11,210 | 11,400 | -0.04% | 502 | - | +4.49% |
| 01/08 | 11,400 | 11,405 | 11,230 | 11,405 | +0.8% | 582 | - | +4.82% |
| 01/07 | 11,550 | 11,550 | 11,140 | 11,315 | -0.31% | 483 | - | +4.28% |
| 01/06 | 11,270 | 11,350 | 11,270 | 11,350 | +0.22% | 400 | - | +4.88% |
| 01/05 | 11,125 | 11,325 | 11,120 | 11,325 | +2.58% | 1,521 | - | +4.93% |
| 2025 |
| 12/30 | 11,090 | 11,100 | 10,930 | 11,040 | +0.32% | 168 | - | +2.56% |
| 12/29 | 11,100 | 11,100 | 10,915 | 11,005 | -0.23% | 614 | - | +2.41% |
| 12/26 | 11,080 | 11,080 | 10,965 | 11,030 | +0.46% | 365 | - | +2.79% |
| 12/25 | 10,890 | 11,050 | 10,890 | 10,980 | +0.83% | 666 | - | +2.4% |
| 12/24 | 10,995 | 10,995 | 10,865 | 10,890 | +0.18% | 261 | - | +1.68% |
| 12/23 | 10,900 | 10,995 | 10,860 | 10,870 | -0.41% | 799 | - | +1.62% |
| 12/22 | 10,800 | 11,000 | 10,800 | 10,915 | +2.25% | 1,094 | - | +2.14% |
| 12/19 | 10,705 | 10,770 | 10,675 | 10,675 | -0.61% | 694 | - | -0.05% |
| 12/18 | 10,800 | 10,800 | 10,665 | 10,740 | -0.09% | 562 | - | +0.51% |
| 12/17 | 10,495 | 10,750 | 10,460 | 10,750 | +2.09% | 770 | - | +0.57% |
| 12/16 | 10,635 | 10,725 | 10,500 | 10,530 | -2.27% | 834 | - | -1.45% |
| 12/15 | 10,845 | 10,845 | 10,495 | 10,775 | +0.05% | 334 | - | +0.77% |
| 12/12 | 10,880 | 10,880 | 10,660 | 10,770 | +0.84% | 366 | - | +0.76% |
| 12/11 | 10,725 | 10,750 | 10,680 | 10,680 | -0.74% | 68 | - | -0.09% |
| 12/10 | 10,860 | 10,860 | 10,670 | 10,760 | -0.05% | 563 | - | +0.68% |
| 12/09 | 10,860 | 10,875 | 10,765 | 10,765 | 0% | 230 | - | +0.76% |
| 12/08 | 10,685 | 10,850 | 10,670 | 10,765 | +1.08% | 1,059 | - | +0.77% |
| 12/05 | 10,600 | 10,650 | 10,550 | 10,650 | -0.09% | 122 | - | -0.36% |
| 12/04 | 10,695 | 10,695 | 10,570 | 10,660 | -0.33% | 186 | - | -0.34% |
| 12/03 | 10,695 | 10,700 | 10,620 | 10,695 | 0% | 336 | - | -0.07% |
| 12/02 | 10,710 | 10,710 | 10,580 | 10,695 | +0.56% | 202 | - | -0.14% |
| 12/01 | 10,615 | 10,690 | 10,565 | 10,635 | +0.33% | 691 | - | -0.68% |
| 11/28 | 10,610 | 10,615 | 10,555 | 10,600 | -0.14% | 408 | - | -0.93% |
| 11/27 | 10,600 | 10,660 | 10,600 | 10,615 | +0.14% | 243 | - | -0.75% |
| 11/26 | 10,600 | 10,600 | 10,540 | 10,600 | 0% | 369 | - | -0.86% |
| 11/25 | 10,625 | 10,625 | 10,405 | 10,600 | -0.24% | 550 | - | -0.72% |
| 11/21 | 10,840 | 10,840 | 10,490 | 10,625 | -1.85% | 1,093 | - | -0.32% |
| 11/20 | 10,790 | 10,830 | 10,520 | 10,825 | +1.45% | 255 | - | +1.64% |
| 11/19 | 10,580 | 10,670 | 10,580 | 10,670 | +1.14% | 354 | - | +0.38% |
| 11/18 | 10,560 | 10,700 | 10,550 | 10,550 | -0.47% | 1,011 | - | -0.6% |
| 11/17 | 10,670 | 10,700 | 10,600 | 10,600 | -1.58% | 469 | - | -0.17% |
| 11/14 | 10,845 | 10,845 | 10,765 | 10,770 | -0.51% | 303 | - | +1.37% |
| 11/13 | 10,810 | 10,875 | 10,805 | 10,825 | +0.19% | 1,232 | - | +1.96% |
| 11/12 | 10,820 | 10,820 | 10,640 | 10,805 | +1.46% | 2,692 | - | +1.88% |
| 11/11 | 10,845 | 10,845 | 10,645 | 10,650 | -0.79% | 756 | - | +0.53% |
| 11/10 | 10,800 | 10,840 | 10,685 | 10,735 | +0.51% | 335 | - | +1.36% |
| 11/07 | 10,630 | 10,740 | 10,630 | 10,680 | -1.07% | 850 | - | +0.96% |
| 11/06 | 10,640 | 10,795 | 10,620 | 10,795 | +1.74% | 965 | - | +2.18% |
| 11/05 | 10,600 | 10,610 | 10,135 | 10,610 | -0.75% | 1,093 | - | +0.44% |
| 11/04 | 10,745 | 10,750 | 10,540 | 10,690 | -0.28% | 797 | - | +1.1% |
| 10/31 | 10,980 | 10,980 | 10,720 | 10,720 | -1.7% | 705 | - | +1.4% |
| 10/30 | 10,800 | 10,980 | 10,800 | 10,905 | +0.6% | 1,363 | - | +3.25% |
| 10/29 | 10,750 | 10,845 | 10,605 | 10,840 | -0.05% | 971 | - | +2.75% |
| 10/28 | 10,860 | 10,870 | 10,700 | 10,845 | -0.14% | 677 | - | +3.13% |
| 10/27 | 10,800 | 10,900 | 10,725 | 10,860 | +1.92% | 1,081 | - | +3.59% |
| 10/24 | 10,520 | 10,660 | 10,520 | 10,655 | +2.26% | 310 | - | +1.99% |
| 10/23 | 10,500 | 10,500 | 10,315 | 10,420 | -0.57% | 283 | - | -0.01% |
| 10/22 | 10,560 | 10,560 | 10,350 | 10,480 | -0.57% | 397 | - | +0.75% |
| 10/21 | 10,255 | 10,545 | 10,245 | 10,540 | +2.98% | 903 | - | +1.51% |
| 10/20 | 10,250 | 10,320 | 10,155 | 10,235 | +0.79% | 233 | - | -1.24% |
| 10/17 | 10,300 | 10,400 | 10,100 | 10,155 | -2.36% | 369 | - | -1.87% |
| 10/16 | 10,570 | 10,570 | 10,230 | 10,400 | +0.78% | 166 | - | +0.67% |
| 10/15 | 10,325 | 10,770 | 10,045 | 10,320 | +0.49% | 1,025 | - | +0.11% |
| 10/14 | 10,580 | 10,580 | 10,270 | 10,270 | -3.57% | 2,443 | - | -0.18% |
| 10/10 | 10,880 | 10,880 | 10,555 | 10,650 | -0.93% | 395 | - | +3.79% |
| 10/09 | 10,610 | 10,850 | 10,605 | 10,750 | +1.51% | 717 | - | +5.08% |
| 10/08 | 10,510 | 10,625 | 10,510 | 10,590 | +0.28% | 290 | - | +3.85% |
| 10/07 | 10,560 | 10,690 | 10,475 | 10,560 | +0.57% | 774 | - | +3.82% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
