| 2024 |
| 04/25 | 39,470 | 39,620 | 39,180 | 39,230 | -1.95% | 102,248 | - | -3.89% |
| 04/24 | 39,570 | 40,040 | 39,560 | 40,010 | +2.41% | 46,227 | - | -2.27% |
| 04/23 | 39,380 | 39,400 | 38,970 | 39,070 | -0.05% | 19,225 | - | -4.69% |
| 04/22 | 38,290 | 39,090 | 38,280 | 39,090 | +1.16% | 36,500 | - | -4.83% |
| 04/19 | 39,180 | 39,180 | 38,260 | 38,640 | -2.52% | 99,768 | - | -6.02% |
| 04/18 | 39,340 | 39,810 | 39,210 | 39,640 | +0.18% | 58,700 | - | -3.73% |
| 04/17 | 40,200 | 40,240 | 39,540 | 39,570 | -1.27% | 43,662 | - | -3.94% |
| 04/16 | 40,310 | 40,310 | 39,920 | 40,080 | -1.88% | 65,319 | - | -2.76% |
| 04/15 | 40,650 | 40,850 | 40,430 | 40,850 | -0.8% | 31,416 | - | -0.9% |
| 04/12 | 41,380 | 41,440 | 41,100 | 41,180 | +0.22% | 12,729 | - | -0.12% |
| 04/11 | 40,680 | 41,120 | 40,680 | 41,090 | -0.32% | 31,449 | - | -0.32% |
| 04/10 | 41,260 | 41,350 | 41,150 | 41,220 | -0.39% | 23,916 | - | -0.05% |
| 04/09 | 41,150 | 41,410 | 41,110 | 41,380 | +1.07% | 18,897 | - | +0.31% |
| 04/08 | 41,020 | 41,270 | 40,830 | 40,940 | +0.79% | 23,799 | - | -0.77% |
| 04/05 | 40,810 | 40,890 | 40,390 | 40,620 | -2.07% | 72,352 | - | -1.58% |
| 04/04 | 41,700 | 41,930 | 41,450 | 41,480 | +0.83% | 50,726 | - | +0.51% |
| 04/03 | 41,150 | 41,280 | 40,860 | 41,140 | -1.01% | 57,884 | - | -0.23% |
| 04/02 | 41,570 | 41,840 | 41,360 | 41,560 | +0.17% | 26,533 | - | +0.84% |
| 04/01 | 42,380 | 42,420 | 41,350 | 41,490 | -1.54% | 56,288 | - | +0.77% |
| 03/29 | 42,000 | 42,200 | 41,940 | 42,140 | +0.74% | 35,052 | - | +2.45% |
| 03/28 | 42,070 | 42,150 | 41,730 | 41,830 | -0.85% | 29,529 | - | +1.95% |
| 03/27 | 41,940 | 42,400 | 41,880 | 42,190 | +0.79% | 51,713 | - | +3.04% |
| 03/26 | 41,790 | 41,940 | 41,700 | 41,860 | 0% | 17,336 | - | +2.47% |
| 03/25 | 42,200 | 42,280 | 41,850 | 41,860 | -1.09% | 36,237 | - | +2.68% |
| 03/22 | （IR情報）11:00 2024年2月期決算短信(2023年8月10日～2024年2月9日) |
| 03/22 | 42,440 | 42,540 | 42,140 | 42,320 | +0.26% | 64,564 | - | +4.05% |
| 03/21 | 42,050 | 42,260 | 41,870 | 42,210 | +2.01% | 42,250 | - | +4.11% |
| 03/19 | 40,970 | 41,380 | 40,770 | 41,380 | +0.63% | 82,066 | - | +2.36% |
| 03/18 | 40,320 | 41,120 | 40,300 | 41,120 | +2.62% | 79,455 | - | +2.04% |
| 03/15 | 39,890 | 40,160 | 39,850 | 40,070 | -0.22% | 31,068 | - | -0.27% |
| 03/14 | 39,940 | 40,180 | 39,740 | 40,160 | +0.25% | 40,794 | - | +0.19% |
| 03/13 | 40,550 | 40,550 | 39,800 | 40,060 | -0.3% | 32,159 | - | +0.19% |
| 03/12 | 39,860 | 40,190 | 39,620 | 40,180 | -0.02% | 57,245 | - | +0.71% |
| 03/11 | 40,380 | 40,390 | 39,840 | 40,190 | -2.17% | 109,947 | - | +0.98% |
| 03/08 | 41,120 | 41,390 | 40,920 | 41,080 | +0.22% | 35,391 | - | +3.5% |
| 03/07 | 41,820 | 41,890 | 40,900 | 40,990 | -1.28% | 37,623 | - | +3.61% |
| 03/06 | 41,250 | 41,550 | 41,180 | 41,520 | -0.02% | 26,856 | - | +5.31% |
| 03/05 | 41,360 | 41,640 | 41,240 | 41,530 | +0.02% | 27,001 | - | +5.76% |
| 03/04 | 41,720 | 41,760 | 41,390 | 41,520 | +0.46% | 33,791 | - | +6.2% |
| 03/01 | 40,720 | 41,390 | 40,650 | 41,330 | +1.9% | 34,344 | - | +6.12% |
| 02/29 | 40,330 | 40,620 | 40,240 | 40,560 | +0.05% | 68,867 | - | +4.52% |
| 02/28 | 40,600 | 40,660 | 40,440 | 40,540 | -0.15% | 31,553 | - | +4.74% |
| 02/27 | 40,620 | 40,780 | 40,460 | 40,600 | +0.07% | 23,870 | - | +5.16% |
| 02/26 | 40,720 | 40,780 | 40,540 | 40,570 | +0.22% | 49,305 | - | +5.42% |
| 02/22 | 40,160 | 40,520 | 39,990 | 40,480 | +2.2% | 68,281 | - | +5.58% |
| 02/21 | 39,510 | 39,670 | 39,400 | 39,610 | -0.33% | 15,236 | - | +3.69% |
| 02/20 | 39,840 | 40,080 | 39,610 | 39,740 | -0.08% | 24,612 | - | +4.29% |
| 02/19 | 39,790 | 39,880 | 39,610 | 39,770 | -0.13% | 20,513 | - | +4.62% |
| 02/16 | 40,060 | 40,200 | 39,690 | 39,820 | +0.86% | 41,657 | - | +5.05% |
| 02/15 | 39,440 | 39,500 | 39,240 | 39,480 | +1.13% | 24,211 | - | +4.51% |
| 02/14 | 38,990 | 39,130 | 38,880 | 39,040 | -0.64% | 77,759 | - | +3.74% |
| 02/13 | 38,840 | 39,300 | 38,760 | 39,290 | +2.88% | 66,989 | - | +4.83% |
| 02/09 | （IR情報）19:10 ETFの収益分配のお知らせ |
| 02/09 | 38,290 | 38,550 | 38,180 | 38,190 | +0.18% | 30,748 | - | +2.39% |
| 02/08 | 37,660 | 38,230 | 37,560 | 38,120 | +1.17% | 55,240 | - | +2.58% |
| 02/07 | （IR情報）12:10 ETFの収益分配金見込額のお知らせ |
| 02/07 | 37,460 | 37,730 | 37,380 | 37,680 | 0% | 67,829 | - | +1.76% |
| 02/06 | 37,810 | 37,840 | 37,600 | 37,680 | -0.69% | 33,755 | - | +2.06% |
| 02/05 | 38,020 | 38,020 | 37,740 | 37,940 | +0.64% | 76,815 | - | +3.06% |
| 02/02 | 37,770 | 37,980 | 37,610 | 37,700 | +0.59% | 56,478 | - | +2.77% |
| 02/01 | 37,480 | 37,680 | 37,450 | 37,480 | -1.08% | 44,135 | - | +2.52% |
| 01/31 | 37,240 | 37,890 | 37,190 | 37,890 | +0.77% | 76,179 | - | +3.98% |
| 01/30 | 37,770 | 37,780 | 37,560 | 37,600 | +0.13% | 16,896 | - | +3.57% |
| 01/29 | 37,350 | 37,720 | 37,330 | 37,550 | +0.86% | 39,796 | - | +3.72% |
| 01/26 | 37,440 | 37,580 | 37,200 | 37,230 | -1.53% | 51,239 | - | +3.18% |
| 01/25 | 37,710 | 37,850 | 37,420 | 37,810 | +0.13% | 27,752 | - | +5.15% |
| 01/24 | 38,020 | 38,020 | 37,630 | 37,760 | -0.81% | 39,547 | - | +5.42% |
| 01/23 | 38,170 | 38,560 | 37,970 | 38,070 | -0.13% | 40,255 | - | +6.73% |
| 01/22 | 37,940 | 38,120 | 37,840 | 38,120 | +1.68% | 34,600 | - | +7.33% |
| 01/19 | 37,660 | 37,670 | 37,290 | 37,490 | +1.43% | 56,835 | - | +6.03% |
| 01/18 | 36,890 | 37,250 | 36,860 | 36,960 | -0.11% | 37,856 | - | +4.93% |
| 01/17 | 37,420 | 37,780 | 36,960 | 37,000 | -0.48% | 77,975 | - | +5.44% |
| 01/16 | 37,440 | 37,480 | 37,090 | 37,180 | -0.72% | 35,888 | - | +6.3% |
| 01/15 | 37,150 | 37,540 | 37,040 | 37,450 | +0.97% | 38,990 | - | +7.36% |
| 01/12 | 36,890 | 37,230 | 36,840 | 37,090 | +1.39% | 59,675 | - | +6.74% |
| 01/11 | 36,410 | 36,650 | 36,310 | 36,580 | +1.89% | 127,194 | - | +5.58% |
| 01/11 | （空売り報告）GOLDMAN SACHS JAPAN CO., LTD. 0株（0%）-0.84%義務消失 |
| 01/10 | 35,370 | 36,000 | 35,330 | 35,900 | +1.96% | 70,142 | - | +3.83% |
| 01/10 | （空売り報告）GOLDMAN SACHS JAPAN CO., LTD. 281,934株（0.84%）再IN |
| 01/10 | （空売り報告）モルガン・スタンレーMUFG証券 0株（0%）-1.79%義務消失 |
| 01/09 | 35,230 | 35,420 | 35,020 | 35,210 | +1.09% | 101,599 | - | +1.96% |
| 01/09 | （空売り報告）モルガン・スタンレーMUFG証券 597,990株（1.79%）新規 |
| 01/05 | 34,780 | 35,000 | 34,660 | 34,830 | +0.37% | 34,791 | - | +0.93% |
| 01/04 | 34,410 | 34,720 | 34,060 | 34,700 | -0.32% | 66,343 | - | +0.56% |
| 2023 |
| 12/29 | 34,890 | 35,060 | 34,720 | 34,810 | -0.46% | 19,697 | - | +0.87% |
| 12/28 | 34,860 | 34,980 | 34,820 | 34,970 | -0.26% | 53,297 | - | +1.31% |
| 12/27 | 34,890 | 35,130 | 34,890 | 35,060 | +1.21% | 34,640 | - | +1.58% |
| 12/26 | 34,660 | 34,670 | 34,520 | 34,640 | +0.06% | 11,561 | - | +0.41% |
| 12/25 | 34,760 | 34,780 | 34,570 | 34,620 | +0.38% | 7,293 | - | +0.34% |
| 12/25 | （空売り報告）JPM Securities Japan Co Ltd. 0株（0%）-2.66%義務消失 |
| 12/22 | 34,620 | 34,720 | 34,490 | 34,490 | 0% | 80,894 | - | -0.07% |
| 12/21 | 34,600 | 34,670 | 34,440 | 34,490 | -1.71% | 51,609 | - | -0.1% |
| 12/20 | 34,830 | 35,200 | 34,830 | 35,090 | +1.59% | 61,598 | - | +1.59% |
| 12/20 | （空売り報告）JPM Securities Japan Co Ltd. 884,571株（2.66%）再IN |
| 12/19 | 34,130 | 34,560 | 33,980 | 34,540 | +1.29% | 25,773 | - | +0.12% |
| 12/18 | 34,120 | 34,120 | 33,860 | 34,100 | -0.58% | 19,944 | - | -1.08% |
| 12/15 | 34,110 | 34,470 | 34,100 | 34,300 | +0.85% | 39,790 | - | -0.48% |
| 12/14 | 34,410 | 34,510 | 33,830 | 34,010 | -0.7% | 66,897 | - | -1.29% |
| 12/13 | 34,290 | 34,450 | 34,190 | 34,250 | +0.26% | 42,429 | - | -0.53% |
| 12/12 | 34,480 | 34,520 | 34,130 | 34,160 | 0% | 13,773 | - | -0.71% |
| 12/11 | 34,040 | 34,270 | 34,020 | 34,160 | +1.64% | 28,496 | - | -0.69% |
| 12/08 | 33,870 | 33,910 | 33,520 | 33,610 | -1.67% | 35,845 | - | -2.19% |
| 12/07 | 34,510 | 34,530 | 34,130 | 34,180 | -1.78% | 30,878 | - | -0.44% |
| 12/06 | 34,260 | 34,800 | 34,260 | 34,800 | +2.05% | 14,612 | - | +1.61% |
| 12/05 | 34,360 | 34,430 | 34,060 | 34,100 | -1.33% | 49,338 | - | -0.11% |
| 12/04 | 34,700 | 34,700 | 34,360 | 34,560 | -0.69% | 22,515 | - | +1.46% |
| 12/01 | 34,950 | 34,950 | 34,760 | 34,800 | -0.03% | 20,608 | - | +2.49% |
| 11/30 | 34,580 | 34,820 | 34,510 | 34,810 | +0.37% | 39,976 | - | +2.8% |
| 11/29 | 34,600 | 34,880 | 34,540 | 34,680 | -0.2% | 24,396 | - | +2.71% |
