| 2026 |
| 07/10 | 7,194 | 7,227 | 7,130 | 7,154 | +1.09% | 582,442 | - | -0.13% |
| 07/09 | 7,046 | 7,133 | 7,029 | 7,077 | +1.27% | 1,063,505 | - | -1.08% |
| 07/08 | 7,006 | 7,128 | 6,975 | 6,988 | -1.85% | 1,028,511 | - | -2.29% |
| 07/07 | 7,246 | 7,290 | 7,086 | 7,120 | -2.1% | 1,144,892 | - | -0.53% |
| 07/06 | 7,301 | 7,331 | 7,177 | 7,273 | -0.1% | 823,095 | - | +1.71% |
| 07/03 | 7,123 | 7,280 | 7,046 | 7,280 | +1.48% | 919,339 | - | +1.98% |
| 07/02 | 7,192 | 7,282 | 7,156 | 7,174 | -2.25% | 899,817 | - | +0.72% |
| 07/01 | 7,414 | 7,496 | 7,305 | 7,339 | +0.38% | 1,247,097 | - | +3.28% |
| 06/30 | 7,355 | 7,359 | 7,218 | 7,311 | +0.99% | 616,889 | - | +3.22% |
| 06/29 | 7,261 | 7,261 | 7,087 | 7,239 | +0.19% | 1,171,567 | - | +2.52% |
| 06/26 | 7,388 | 7,422 | 7,148 | 7,225 | -4.15% | 1,411,530 | - | +2.57% |
| 06/25 | 7,383 | 7,554 | 7,355 | 7,538 | +4.55% | 1,011,685 | - | +7.41% |
| 06/24 | 7,249 | 7,309 | 7,127 | 7,210 | -0.99% | 959,717 | - | +3.4% |
| 06/23 | 7,565 | 7,580 | 7,277 | 7,282 | -3.66% | 898,626 | - | +5.02% |
| 06/22 | 7,421 | 7,595 | 7,413 | 7,559 | +1.74% | 747,898 | - | +9.61% |
| 06/19 | 7,511 | 7,511 | 7,358 | 7,430 | +0.45% | 678,833 | - | +8.51% |
| 06/19 | （空売り報告）モルガン・スタンレーMUFG証券 0株（0%）-1.1%義務消失 |
| 06/18 | 7,335 | 7,431 | 7,320 | 7,397 | +1.5% | 840,030 | - | +8.68% |
| 06/18 | （空売り報告）モルガン・スタンレーMUFG証券 3,095,267株（1.1%）再IN |
| 06/17 | 7,163 | 7,299 | 7,160 | 7,288 | +0.86% | 533,192 | - | +7.64% |
| 06/16 | 7,226 | 7,287 | 7,193 | 7,226 | +0.08% | 643,969 | - | +7.16% |
| 06/15 | 7,138 | 7,252 | 7,133 | 7,220 | +5.05% | 865,543 | - | +7.52% |
| 06/12 | 6,926 | 6,980 | 6,853 | 6,873 | +2.7% | 1,474,381 | - | +2.8% |
| 06/12 | （空売り報告）JPM Securities Japan Co Ltd. 0株（0%）-0.51%義務消失 |
| 06/11 | 6,530 | 6,705 | 6,492 | 6,692 | -0.12% | 1,207,383 | - | +0.3% |
| 06/10 | 6,724 | 6,778 | 6,638 | 6,700 | -1.53% | 1,076,841 | - | +0.49% |
| 06/09 | 6,769 | 6,816 | 6,655 | 6,804 | +2.02% | 741,947 | - | +2.38% |
| 06/09 | （空売り報告）JPM Securities Japan Co Ltd. 1,465,004株（0.51%）再IN |
| 06/08 | 6,658 | 6,742 | 6,603 | 6,669 | -3.95% | 1,212,214 | - | +0.72% |
| 06/05 | 6,974 | 6,974 | 6,858 | 6,943 | -1.15% | 686,530 | - | +5.15% |
| 06/04 | 7,041 | 7,068 | 6,967 | 7,024 | -1.47% | 523,409 | - | +6.78% |
| 06/03 | 7,044 | 7,159 | 7,017 | 7,129 | +2.62% | 835,740 | - | +8.91% |
| 06/02 | 6,996 | 6,996 | 6,825 | 6,947 | -0.34% | 821,889 | - | +6.76% |
| 06/01 | 6,908 | 6,998 | 6,899 | 6,971 | +1.2% | 569,563 | - | +7.63% |
| 05/29 | 6,841 | 6,924 | 6,826 | 6,888 | +2.18% | 1,110,798 | - | +6.87% |
| 05/28 | 6,727 | 6,784 | 6,653 | 6,741 | -0.56% | 1,078,068 | - | +5.1% |
| 05/27 | 6,911 | 6,921 | 6,779 | 6,779 | +0.34% | 710,139 | - | +6.12% |
| 05/26 | 6,809 | 6,809 | 6,727 | 6,756 | -0.62% | 554,079 | - | +6.14% |
| 05/25 | 6,673 | 6,808 | 6,642 | 6,798 | +3.27% | 640,775 | - | +7.27% |
| 05/22 | 6,490 | 6,603 | 6,484 | 6,583 | +2.55% | 607,262 | - | +4.39% |
| 05/21 | 6,385 | 6,457 | 6,373 | 6,419 | +2.93% | 623,446 | - | +2.25% |
| 05/20 | 6,302 | 6,302 | 6,175 | 6,236 | -1.3% | 1,772,324 | - | -0.35% |
| 05/19 | 6,377 | 6,398 | 6,275 | 6,318 | -0.32% | 653,870 | - | +1.23% |
| 05/18 | 6,417 | 6,430 | 6,287 | 6,338 | -0.97% | 740,892 | - | +1.85% |
| 05/15 | 6,557 | 6,583 | 6,346 | 6,400 | -1.96% | 844,252 | - | +3.36% |
| 05/14 | 6,628 | 6,641 | 6,528 | 6,528 | -0.93% | 474,959 | - | +6.01% |
| 05/13 | 6,483 | 6,593 | 6,477 | 6,589 | +0.92% | 510,229 | - | +7.7% |
| 05/12 | 6,541 | 6,578 | 6,470 | 6,529 | +0.51% | 507,527 | - | +7.51% |
| 05/11 | 6,605 | 6,605 | 6,494 | 6,496 | -0.32% | 462,788 | - | +7.62% |
| 05/08 | 6,508 | 6,529 | 6,467 | 6,517 | -0.7% | 570,005 | - | +8.82% |
| 05/07 | 6,443 | 6,578 | 6,432 | 6,563 | +6.13% | 1,280,734 | - | +10.41% |
| 05/01 | 6,208 | 6,214 | 6,179 | 6,184 | +0.24% | 331,571 | - | +4.76% |
| 04/30 | 6,163 | 6,192 | 6,135 | 6,169 | -1.15% | 664,734 | - | +4.97% |
| 04/28 | 6,279 | 6,290 | 6,214 | 6,241 | -1.11% | 939,484 | - | +6.65% |
| 04/27 | 6,255 | 6,336 | 6,203 | 6,311 | +1.61% | 666,863 | - | +8.46% |
| 04/24 | 6,180 | 6,217 | 6,167 | 6,211 | +0.88% | 271,112 | - | +7.48% |
| 04/23 | 6,237 | 6,263 | 6,102 | 6,157 | -0.65% | 995,551 | - | +7.04% |
| 04/22 | 6,142 | 6,211 | 6,141 | 6,197 | +0.41% | 566,646 | - | +8.07% |
| 04/21 | 6,150 | 6,203 | 6,142 | 6,172 | +0.92% | 830,091 | - | +8.13% |
| 04/20 | 6,135 | 6,158 | 6,112 | 6,116 | +0.34% | 552,191 | - | +7.62% |
| 04/17 | 6,175 | 6,182 | 6,095 | 6,095 | -1.85% | 542,002 | - | +7.67% |
| 04/16 | 6,096 | 6,213 | 6,091 | 6,210 | +2.66% | 1,252,755 | - | +10.07% |
| 04/15 | 6,102 | 6,104 | 6,039 | 6,049 | +0.45% | 622,170 | - | +7.61% |
| 04/14 | 5,975 | 6,033 | 5,970 | 6,022 | +2.36% | 373,967 | - | +7.48% |
| 04/13 | 5,861 | 5,908 | 5,853 | 5,883 | -0.56% | 268,134 | - | +5.41% |
| 04/10 | 5,875 | 5,932 | 5,875 | 5,916 | +1.63% | 471,291 | - | +6.1% |
| 04/09 | 5,865 | 5,871 | 5,804 | 5,821 | -0.72% | 255,671 | - | +4.56% |
| 04/08 | 5,840 | 5,872 | 5,785 | 5,863 | +5.32% | 773,818 | - | +5.47% |
| 04/07 | 5,584 | 5,610 | 5,532 | 5,567 | +0.22% | 228,878 | - | +0.18% |
| 04/06 | 5,539 | 5,624 | 5,535 | 5,555 | +0.51% | 426,390 | - | -0.36% |
| 04/03 | 5,538 | 5,559 | 5,507 | 5,527 | +1.17% | 268,225 | - | -1.22% |
| 04/02 | 5,640 | 5,646 | 5,441 | 5,463 | -2.27% | 870,985 | - | -2.76% |
| 04/01 | 5,516 | 5,595 | 5,483 | 5,590 | +4.86% | 1,163,102 | - | -0.92% |
| 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% |
| 02/09 | （IR情報）18:40 ETFの収益分配のお知らせ |
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。
