| 2026 |
| 11/13 | 6,416 | 6,453 | 6,366 | 6,377 | +0.55% | 251,320 | - | -3.61% |
| 11/12 | 6,403 | 6,442 | 6,322 | 6,342 | -0.78% | 484,077 | - | -4.67% |
| 11/11 | 6,284 | 6,399 | 6,284 | 6,392 | +1.46% | 529,410 | - | -4.53% |
| 11/10 | 6,305 | 6,330 | 6,237 | 6,300 | +2.86% | 510,932 | - | -6.39% |
| 11/09 | 6,046 | 6,195 | 6,025 | 6,125 | +2.15% | 836,634 | - | -9.43% |
| 11/06 | 5,941 | 6,038 | 5,914 | 5,996 | -5.87% | 2,581,329 | - | -11.89% |
| 11/05 | 6,525 | 6,531 | 6,339 | 6,370 | -1.89% | 892,605 | - | -6.91% |
| 11/04 | 6,565 | 6,574 | 6,259 | 6,493 | -1.31% | 1,366,182 | - | -5.36% |
| 11/02 | 6,527 | 6,630 | 6,508 | 6,579 | -0.09% | 580,729 | - | -4.29% |
| 10/30 | 6,655 | 6,670 | 6,535 | 6,585 | -2.24% | 719,721 | - | -4.37% |
| 10/30 | （空売り報告）モルガン・スタンレーMUFG証券 41,218株（0.01%）-2.12%義務消失 |
| 10/29 | 6,713 | 6,755 | 6,641 | 6,736 | +1.07% | 400,457 | - | -2.31% |
| 10/29 | （空売り報告）モルガン・スタンレーMUFG証券 6,567,806株（2.13%）再IN |
| 10/28 | 6,700 | 6,703 | 6,650 | 6,665 | +1.14% | 428,441 | - | -3.34% |
| 10/27 | 6,589 | 6,637 | 6,568 | 6,590 | +1.56% | 303,478 | - | -4.41% |
| 10/26 | 6,496 | 6,556 | 6,470 | 6,489 | -0.83% | 246,193 | - | -5.89% |
| 10/23 | 6,463 | 6,545 | 6,409 | 6,543 | -0.29% | 952,893 | - | -5.16% |
| 10/22 | 6,711 | 6,758 | 6,557 | 6,562 | -2.64% | 583,950 | - | -4.91% |
| 10/21 | 6,783 | 6,813 | 6,726 | 6,740 | +0.85% | 255,867 | - | -2.38% |
| 10/20 | 6,742 | 6,747 | 6,652 | 6,683 | -1.26% | 470,058 | - | -3.2% |
| 10/19 | 6,677 | 6,779 | 6,651 | 6,768 | -0.69% | 530,161 | - | -2.01% |
| 10/16 | 6,798 | 6,848 | 6,768 | 6,815 | +1.37% | 683,435 | - | -1.32% |
| 10/15 | 6,874 | 6,891 | 6,680 | 6,723 | -4.95% | 2,358,116 | - | -2.69% |
| 10/14 | 7,075 | 7,130 | 7,038 | 7,073 | +0.01% | 544,391 | - | +2.37% |
| 10/13 | 7,066 | 7,077 | 6,990 | 7,072 | -1.6% | 484,191 | - | +2.61% |
| 10/09 | 7,126 | 7,204 | 7,099 | 7,187 | -0.21% | 229,597 | - | +4.52% |
| 10/08 | 7,279 | 7,287 | 7,202 | 7,202 | -1.44% | 393,215 | - | +4.95% |
| 10/07 | 7,360 | 7,375 | 7,294 | 7,307 | -0.91% | 275,593 | - | +6.69% |
| 10/06 | 7,294 | 7,374 | 7,271 | 7,374 | +1.25% | 379,767 | - | +7.95% |
| 10/05 | 7,241 | 7,298 | 7,224 | 7,283 | +2.52% | 949,205 | - | +6.95% |
| 10/02 | 7,122 | 7,159 | 7,096 | 7,104 | -1.06% | 691,825 | - | +4.58% |
| 10/01 | 6,991 | 7,186 | 6,990 | 7,180 | +3.15% | 848,395 | - | +5.87% |
| 09/30 | 6,914 | 6,978 | 6,883 | 6,961 | +2.2% | 2,140,965 | - | +2.87% |
| 09/29 | 6,833 | 6,867 | 6,740 | 6,811 | -0.19% | 725,529 | - | +0.72% |
| 09/28 | 6,894 | 6,940 | 6,824 | 6,824 | -0.73% | 335,243 | - | +0.89% |
| 09/25 | 6,788 | 6,877 | 6,788 | 6,874 | +1.07% | 226,530 | - | +1.66% |
| 09/24 | 6,840 | 6,862 | 6,789 | 6,801 | +0.91% | 465,710 | - | +0.52% |
| 09/18 | （IR情報）11:00 2026年8月期決算短信(2026年2月10日～2026年8月9日) |
| 09/18 | 6,720 | 6,778 | 6,671 | 6,740 | +1.44% | 321,422 | - | -0.59% |
| 09/17 | 6,704 | 6,709 | 6,611 | 6,644 | +0.29% | 178,152 | - | -2.22% |
| 09/16 | 6,594 | 6,625 | 6,544 | 6,625 | +0.76% | 158,145 | - | -2.76% |
| 09/15 | 6,530 | 6,639 | 6,518 | 6,575 | -0.26% | 395,298 | - | -3.71% |
| 09/14 | 6,520 | 6,594 | 6,495 | 6,592 | -0.66% | 695,122 | - | -3.65% |
| 09/11 | 6,551 | 6,637 | 6,531 | 6,636 | -1.7% | 705,878 | - | -3.12% |
| 09/10 | 6,698 | 6,751 | 6,645 | 6,751 | +0.13% | 338,613 | - | -1.55% |
| 09/09 | 6,734 | 6,811 | 6,730 | 6,742 | -0.33% | 211,124 | - | -1.76% |
| 09/08 | 6,820 | 6,917 | 6,764 | 6,764 | -1.54% | 1,293,012 | - | -1.4% |
| 09/07 | 6,845 | 6,904 | 6,825 | 6,870 | +2.1% | 380,975 | - | +0.22% |
| 09/04 | 6,680 | 6,750 | 6,658 | 6,729 | +1.14% | 599,591 | - | -1.74% |
| 09/03 | 6,701 | 6,701 | 6,603 | 6,653 | -0.09% | 327,097 | - | -2.69% |
| 09/02 | 6,711 | 6,721 | 6,651 | 6,659 | -2.9% | 774,762 | - | -2.48% |
| 09/01 | 6,817 | 6,892 | 6,790 | 6,858 | -0.1% | 251,817 | - | +0.53% |
| 08/31 | 6,708 | 6,865 | 6,691 | 6,865 | -0.01% | 434,676 | - | +0.69% |
| 08/28 | 6,858 | 6,921 | 6,840 | 6,866 | +0.2% | 252,807 | - | +0.78% |
| 08/27 | 6,941 | 6,944 | 6,809 | 6,852 | -0.1% | 236,392 | - | +0.54% |
| 08/26 | 6,795 | 6,877 | 6,769 | 6,859 | +0.44% | 191,856 | - | +0.65% |
| 08/25 | 6,738 | 6,829 | 6,688 | 6,829 | +0.59% | 261,232 | - | +0.18% |
| 08/24 | 6,849 | 6,856 | 6,777 | 6,789 | -0.77% | 227,777 | - | -0.34% |
| 08/21 | 6,755 | 6,844 | 6,749 | 6,842 | -0.19% | 424,258 | - | +0.34% |
| 08/20 | 6,837 | 6,865 | 6,796 | 6,855 | +1.27% | 301,515 | - | +0.34% |
| 08/19 | 6,810 | 6,856 | 6,743 | 6,769 | -3.15% | 798,893 | - | -1.04% |
| 08/18 | 7,135 | 7,152 | 6,975 | 6,989 | -2.36% | 583,073 | - | +2.04% |
| 08/17 | 7,134 | 7,165 | 7,088 | 7,158 | +0.73% | 267,089 | - | +4.42% |
| 08/14 | 7,178 | 7,205 | 7,086 | 7,106 | +0.37% | 542,699 | - | +3.71% |
| 08/13 | 7,075 | 7,122 | 7,056 | 7,080 | +1.14% | 322,598 | - | +3.4% |
| 08/12 | 6,952 | 7,000 | 6,910 | 7,000 | +0.94% | 318,686 | - | +2.2% |
| 08/10 | （IR情報）15:40 ETFの収益分配のお知らせ |
| 08/10 | 6,849 | 6,937 | 6,835 | 6,935 | +1.99% | 407,048 | - | +1.09% |
| 08/07 | 6,815 | 6,824 | 6,694 | 6,800 | -0.06% | 272,484 | - | -1.08% |
| 08/06 | 6,792 | 6,816 | 6,723 | 6,804 | -1.38% | 411,572 | - | -1.23% |
| 08/05 | （IR情報）12:10 ETFの収益分配金見込額のお知らせ |
| 08/05 | 6,830 | 6,903 | 6,819 | 6,899 | +3.51% | 796,896 | - | -0.16% |
| 08/04 | 6,689 | 6,692 | 6,547 | 6,665 | +0.45% | 475,745 | - | -3.78% |
| 08/03 | 6,643 | 6,656 | 6,529 | 6,635 | -1.12% | 751,077 | - | -4.53% |
| 07/31 | 6,734 | 6,818 | 6,653 | 6,710 | +3.95% | 687,458 | - | -3.77% |
| 07/30 | 6,406 | 6,555 | 6,381 | 6,455 | +0.55% | 388,764 | - | -7.86% |
| 07/29 | 6,529 | 6,580 | 6,298 | 6,420 | -1.22% | 772,255 | - | -8.75% |
| 07/28 | 6,609 | 6,612 | 6,454 | 6,499 | -4.12% | 911,479 | - | -8.09% |
| 07/27 | 6,799 | 6,799 | 6,679 | 6,778 | +0.67% | 305,973 | - | -4.71% |
| 07/24 | 6,810 | 6,838 | 6,689 | 6,733 | -2.55% | 548,304 | - | -5.69% |
| 07/23 | 6,936 | 6,978 | 6,897 | 6,909 | +0.58% | 241,144 | - | -3.59% |
| 07/22 | 7,012 | 7,038 | 6,868 | 6,869 | -0.41% | 636,016 | - | -4.34% |
| 07/21 | 6,753 | 6,897 | 6,688 | 6,897 | +2.97% | 660,275 | - | -4.14% |
| 07/17 | 6,840 | 6,845 | 6,531 | 6,698 | -3.94% | 1,664,334 | - | -7.08% |
| 07/16 | 7,019 | 7,054 | 6,929 | 6,973 | -2.56% | 1,011,145 | - | -3.35% |
| 07/15 | 7,106 | 7,165 | 7,065 | 7,156 | +1.4% | 373,225 | - | -0.67% |
| 07/14 | 6,970 | 7,064 | 6,905 | 7,057 | +0.9% | 330,587 | - | -1.8% |
| 07/13 | 7,130 | 7,195 | 6,946 | 6,994 | -2.24% | 561,659 | - | -2.54% |
| 07/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 0株（0%）-0.96%義務消失 |
| 07/10 | 7,194 | 7,227 | 7,130 | 7,154 | +1.09% | 582,442 | - | -0.13% |
| 07/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,778,906株（0.96%）再IN |
| 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 |
| 06/12 | （空売り報告）JPM Securities Japan Co Ltd. 0株（0%）-0.51%義務消失 |
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。
