| 2026 |
| 03/31 | 5,309 | 5,428 | 5,260 | 5,331 | -1.11% | 1,275,729 | - | -5.75% |
| 03/30 | 5,278 | 5,391 | 5,255 | 5,391 | -2.51% | 1,830,077 | - | -5.05% |
| 03/27 | 5,473 | 5,551 | 5,427 | 5,530 | -0.11% | 969,277 | - | -2.98% |
| 03/26 | 5,573 | 5,600 | 5,497 | 5,536 | -0.27% | 499,196 | - | -3.13% |
| 03/25 | 5,531 | 5,582 | 5,521 | 5,551 | +2.66% | 803,696 | - | -3.07% |
| 03/24 | 5,452 | 5,454 | 5,338 | 5,407 | +1.58% | 980,466 | - | -5.8% |
| 03/23 | （IR情報）12:00 2026年2月期決算短信(2025年8月10日～2026年2月9日) |
| 03/23 | 5,283 | 5,347 | 5,240 | 5,323 | -3.52% | 2,203,296 | - | -7.57% |
| 03/19 | 5,550 | 5,573 | 5,498 | 5,517 | -3.46% | 988,233 | - | -4.63% |
| 03/18 | 5,613 | 5,715 | 5,613 | 5,715 | +2.97% | 780,522 | - | -1.5% |
| 03/17 | 5,623 | 5,624 | 5,529 | 5,550 | -0.04% | 402,786 | - | -4.43% |
| 03/16 | 5,550 | 5,580 | 5,490 | 5,552 | -0.16% | 668,475 | - | -4.42% |
| 03/13 | 5,527 | 5,588 | 5,483 | 5,561 | -1.17% | 874,279 | - | -4.3% |
| 03/12 | 5,603 | 5,657 | 5,561 | 5,627 | -0.9% | 911,160 | - | -3.23% |
| 03/11 | 5,694 | 5,762 | 5,674 | 5,678 | +1.3% | 820,756 | - | -2.41% |
| 03/10 | 5,610 | 5,655 | 5,535 | 5,605 | +2.66% | 1,200,689 | - | -3.55% |
| 03/09 | 5,408 | 5,474 | 5,315 | 5,460 | -5.08% | 2,058,235 | - | -6.01% |
| 03/06 | 5,646 | 5,757 | 5,636 | 5,752 | +0.65% | 807,817 | - | -1.03% |
| 03/05 | 5,803 | 5,854 | 5,677 | 5,715 | +1.89% | 1,642,838 | - | -1.53% |
| 03/04 | 5,665 | 5,758 | 5,545 | 5,609 | -3.66% | 1,852,648 | - | -3.24% |
| 03/03 | 5,970 | 5,982 | 5,800 | 5,822 | -2.9% | 1,196,444 | - | +0.5% |
| 03/02 | 5,965 | 6,034 | 5,923 | 5,996 | -1.35% | 960,296 | - | +3.65% |
| 02/27 | 6,038 | 6,092 | 6,011 | 6,078 | -0.05% | 428,205 | - | +5.36% |
| 02/26 | 6,131 | 6,136 | 6,058 | 6,081 | +0.16% | 1,131,468 | - | +5.85% |
| 02/25 | 5,986 | 6,085 | 5,967 | 6,071 | +2.33% | 489,315 | - | +6.08% |
| 02/24 | 5,864 | 5,933 | 5,856 | 5,933 | +0.94% | 425,797 | - | +4.03% |
| 02/20 | 5,900 | 5,900 | 5,859 | 5,878 | -1.14% | 673,315 | - | +3.29% |
| 02/19 | 5,941 | 5,962 | 5,928 | 5,946 | +0.59% | 848,956 | - | +4.66% |
| 02/18 | 5,873 | 5,930 | 5,866 | 5,911 | +1.18% | 233,972 | - | +4.25% |
| 02/17 | 5,878 | 5,880 | 5,801 | 5,842 | -0.48% | 486,823 | - | +3.29% |
| 02/16 | 5,937 | 5,937 | 5,865 | 5,870 | -0.22% | 541,706 | - | +4.1% |
| 02/13 | 5,877 | 5,924 | 5,852 | 5,883 | -1.36% | 1,560,232 | - | +4.74% |
| 02/12 | 5,980 | 5,995 | 5,948 | 5,964 | +0.13% | 825,913 | - | +6.54% |
| 02/10 | 5,896 | 5,989 | 5,896 | 5,956 | +2.18% | 892,298 | - | +6.78% |
| 02/09 | （IR情報）18:40 ETFの収益分配のお知らせ |
| 02/09 | 5,921 | 5,927 | 5,822 | 5,829 | +3.94% | 2,077,121 | - | +4.91% |
| 02/06 | 5,514 | 5,608 | 5,467 | 5,608 | -0.05% | 728,852 | - | +1.36% |
| 02/05 | （IR情報）12:00 ETFの収益分配金見込額のお知らせ |
| 02/05 | 5,654 | 5,671 | 5,588 | 5,611 | -0.78% | 1,232,360 | - | +1.69% |
| 02/04 | 5,636 | 5,670 | 5,618 | 5,655 | -0.91% | 1,032,362 | - | +2.72% |
| 02/03 | 5,622 | 5,707 | 5,603 | 5,707 | +3.95% | 2,516,057 | - | +3.99% |
| 02/02 | 5,585 | 5,648 | 5,484 | 5,490 | -1.01% | 1,010,591 | - | +0.37% |
| 01/30 | 5,552 | 5,578 | 5,512 | 5,546 | -0.16% | 418,116 | - | +1.58% |
| 01/29 | 5,622 | 5,627 | 5,530 | 5,555 | +0.09% | 563,605 | - | +1.98% |
| 01/28 | 5,516 | 5,571 | 5,496 | 5,550 | +0.09% | 745,332 | - | +2.19% |
| 01/27 | 5,511 | 5,552 | 5,480 | 5,545 | +0.65% | 270,466 | - | +2.42% |
| 01/26 | 5,489 | 5,532 | 5,483 | 5,509 | -1.71% | 1,000,748 | - | +2.06% |
| 01/23 | 5,619 | 5,627 | 5,583 | 5,605 | +0.23% | 350,402 | - | +4.12% |
| 01/22 | 5,587 | 5,613 | 5,548 | 5,592 | +1.8% | 406,165 | - | +4.17% |
| 01/21 | 5,420 | 5,501 | 5,410 | 5,493 | -0.49% | 1,031,794 | - | +2.56% |
| 01/20 | 5,565 | 5,565 | 5,505 | 5,520 | -1.09% | 312,161 | - | +3.27% |
| 01/19 | 5,558 | 5,581 | 5,526 | 5,581 | -0.71% | 312,883 | - | +4.61% |
| 01/16 | 5,634 | 5,636 | 5,594 | 5,621 | -0.3% | 296,487 | - | +5.6% |
| 01/15 | 5,622 | 5,638 | 5,593 | 5,638 | -0.48% | 880,979 | - | +6.22% |
| 01/14 | 5,619 | 5,673 | 5,603 | 5,665 | +1.61% | 792,510 | - | +7.03% |
| 01/13 | 5,608 | 5,609 | 5,566 | 5,575 | +3.09% | 679,669 | - | +5.63% |
| 01/09 | 5,358 | 5,411 | 5,344 | 5,408 | +1.6% | 229,993 | - | +2.76% |
| 01/08 | 5,391 | 5,398 | 5,316 | 5,323 | -1.52% | 403,174 | - | +1.37% |
| 01/07 | 5,436 | 5,457 | 5,397 | 5,405 | -1.1% | 417,354 | - | +3.07% |
| 01/06 | 5,437 | 5,470 | 5,418 | 5,465 | +1.09% | 1,879,595 | - | +4.35% |
| 01/05 | 5,334 | 5,418 | 5,331 | 5,406 | +3.13% | 1,141,753 | - | +3.42% |
| 2025 |
| 12/30 | 5,239 | 5,263 | 5,228 | 5,242 | -0.21% | 1,477,185 | - | +0.48% |
| 12/29 | 5,277 | 5,278 | 5,240 | 5,253 | -0.45% | 293,257 | - | +0.83% |
| 12/26 | 5,251 | 5,298 | 5,251 | 5,277 | +0.76% | 314,125 | - | +1.44% |
| 12/25 | 5,246 | 5,252 | 5,231 | 5,237 | -0.08% | 321,796 | - | +0.75% |
| 12/24 | 5,250 | 5,267 | 5,234 | 5,241 | +0.08% | 288,169 | - | +0.96% |
| 12/23 | 5,247 | 5,256 | 5,228 | 5,237 | -0.13% | 206,436 | - | +1.02% |
| 12/22 | 5,246 | 5,261 | 5,225 | 5,244 | +1.9% | 313,807 | - | +1.16% |
| 12/19 | 5,139 | 5,176 | 5,123 | 5,146 | +0.68% | 350,953 | - | -0.73% |
| 12/18 | 5,078 | 5,113 | 5,059 | 5,111 | -0.82% | 806,415 | - | -1.56% |
| 12/17 | 5,144 | 5,156 | 5,104 | 5,153 | +0.1% | 411,423 | - | -0.9% |
| 12/16 | 5,203 | 5,203 | 5,135 | 5,148 | -1.44% | 318,179 | - | -1.1% |
| 12/15 | 5,206 | 5,239 | 5,197 | 5,223 | -1.36% | 386,057 | - | +0.23% |
| 12/12 | 5,260 | 5,318 | 5,249 | 5,295 | +1.4% | 339,912 | - | +1.57% |
| 12/11 | 5,284 | 5,285 | 5,194 | 5,222 | -0.76% | 599,775 | - | +0.19% |
| 12/10 | 5,296 | 5,316 | 5,236 | 5,262 | -0.09% | 538,671 | - | +0.94% |
| 12/09 | 5,261 | 5,280 | 5,243 | 5,267 | +0.23% | 312,477 | - | +0.96% |
| 12/08 | 5,277 | 5,277 | 5,222 | 5,255 | +0.02% | 579,032 | - | +0.57% |
| 12/05 | 5,251 | 5,260 | 5,224 | 5,254 | -1.04% | 314,373 | - | +0.5% |
| 12/04 | 5,193 | 5,309 | 5,190 | 5,309 | +2.31% | 455,043 | - | +1.49% |
| 12/03 | 5,158 | 5,214 | 5,156 | 5,189 | +1.31% | 359,632 | - | -0.73% |
| 12/02 | 5,150 | 5,161 | 5,122 | 5,122 | -0.25% | 473,759 | - | -2.07% |
| 12/01 | 5,233 | 5,237 | 5,118 | 5,135 | -1.65% | 364,716 | - | -1.82% |
| 11/28 | 5,219 | 5,226 | 5,199 | 5,221 | +0.04% | 345,114 | - | -0.11% |
| 11/27 | 5,199 | 5,234 | 5,193 | 5,219 | +1.22% | 626,126 | - | -0.08% |
| 11/26 | 5,093 | 5,174 | 5,092 | 5,156 | +1.86% | 571,803 | - | -1.23% |
| 11/25 | 5,148 | 5,148 | 5,047 | 5,062 | -0.08% | 229,627 | - | -2.99% |
| 11/21 | 5,049 | 5,099 | 5,033 | 5,066 | -2.07% | 813,325 | - | -2.84% |
| 11/20 | 5,231 | 5,260 | 5,164 | 5,173 | +2.29% | 741,492 | - | -0.73% |
| 11/19 | 5,081 | 5,105 | 5,018 | 5,057 | -0.37% | 517,446 | - | -2.81% |
| 11/18 | 5,176 | 5,194 | 5,062 | 5,076 | -3.19% | 1,117,411 | - | -2.29% |
| 11/17 | 5,218 | 5,243 | 5,185 | 5,243 | +0.02% | 370,821 | - | +0.98% |
| 11/14 | 5,216 | 5,275 | 5,216 | 5,242 | -1.78% | 325,933 | - | +1.12% |
| 11/13 | 5,304 | 5,339 | 5,299 | 5,337 | +0.53% | 270,818 | - | +3.17% |
| 11/12 | 5,288 | 5,311 | 5,258 | 5,309 | +0.34% | 280,584 | - | +2.91% |
| 11/11 | 5,351 | 5,357 | 5,262 | 5,291 | -0.17% | 374,048 | - | +2.82% |
| 11/10 | 5,287 | 5,302 | 5,246 | 5,300 | +0.89% | 408,863 | - | +3.41% |
| 11/07 | 5,207 | 5,253 | 5,164 | 5,253 | -0.61% | 844,913 | - | +3% |
| 11/06 | 5,323 | 5,332 | 5,262 | 5,285 | +1.01% | 332,951 | - | +4.12% |
| 11/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 0株（0%）-0.59%義務消失 |
| 11/05 | 5,260 | 5,265 | 5,105 | 5,232 | -2.61% | 2,096,091 | - | +3.56% |
| 11/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,969,635株（0.59%）再IN |
| 11/04 | 5,454 | 5,475 | 5,369 | 5,372 | -1.52% | 1,071,644 | - | +6.8% |
| 10/31 | 5,377 | 5,455 | 5,375 | 5,455 | +2.29% | 577,271 | - | +9.03% |
| 10/30 | 5,318 | 5,373 | 5,302 | 5,333 | -0.15% | 872,628 | - | +7.24% |
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。
