| 2026 |
| 03/09 | 127 | 131 | 125 | 126 | +10.53% | 257,506,010 | - | +11.5% |
| 03/06 | 118 | 118 | 113 | 114 | -0.87% | 179,661,640 | - | +0.88% |
| 03/05 | 111 | 117 | 109 | 115 | -4.17% | 246,199,250 | - | +0.88% |
| 03/05 | （空売り報告）Jump Trading Pacific Pte Ltd 5,107,560株（1.28%）-0.26% |
| 03/04 | 117 | 122 | 114 | 120 | +7.14% | 326,894,110 | - | +5.26% |
| 03/03 | 106 | 112 | 106 | 112 | +6.67% | 137,182,160 | - | -2.61% |
| 03/02 | 107 | 108 | 104 | 105 | +2.94% | 143,580,340 | - | -8.7% |
| 02/27 | 104 | 105 | 102 | 102 | -0.97% | 106,380,500 | - | -12.07% |
| 02/27 | （空売り報告）Jump Trading Pacific Pte Ltd 6,181,840株（1.54%）再IN |
| 02/26 | 101 | 103 | 101 | 103 | 0% | 141,163,170 | - | -11.97% |
| 02/26 | （空売り報告）Jump Trading Pacific Pte Ltd 1,221,070株（0.31%）-0.78%義務消失 |
| 02/25 | 106 | 107 | 102 | 103 | -4.63% | 160,982,070 | - | -12.71% |
| 02/25 | （空売り報告）Jump Trading Pacific Pte Ltd 4,346,720株（1.09%）-0.47% |
| 02/24 | 111 | 111 | 108 | 108 | -1.82% | 93,460,370 | - | -9.24% |
| 02/20 | （IR情報）17:50 ETFの収益分配金のお知らせ |
| 02/20 | 109 | 111 | 109 | 110 | +1.85% | 99,010,340 | - | -8.33% |
| 02/19 | 108 | 108 | 107 | 108 | -0.92% | 58,487,520 | - | -10% |
| 02/18 | （IR情報）10:00 ETFの収益分配金見込額のお知らせ |
| 02/18 | 110 | 111 | 108 | 109 | -2.68% | 70,432,440 | - | -9.92% |
| 02/17 | 110 | 113 | 110 | 112 | +1.82% | 69,351,460 | - | -7.44% |
| 02/16 | 108 | 111 | 108 | 110 | 0% | 81,913,120 | - | -9.84% |
| 02/13 | 110 | 111 | 108 | 110 | +2.8% | 104,831,370 | - | -10.57% |
| 02/12 | 106 | 108 | 106 | 107 | 0% | 88,391,150 | - | -13.71% |
| 02/12 | （空売り報告）Jump Trading Pacific Pte Ltd 5,959,370株（1.56%）-2.53% |
| 02/12 | （空売り報告）モルガン・スタンレーMUFG証券 3,499,995株（0.9%）+0.02% |
| 02/10 | 110 | 110 | 106 | 107 | -4.46% | 114,304,470 | - | -14.4% |
| 02/10 | （空売り報告）Jump Trading Pacific Pte Ltd 15,560,240株（4.09%）+1.35% |
| 02/09 | 108 | 112 | 107 | 112 | -8.2% | 191,342,130 | - | -11.81% |
| 02/09 | （空売り報告）Jump Trading Pacific Pte Ltd 10,599,180株（2.74%）再IN |
| 02/09 | （空売り報告）モルガン・スタンレーMUFG証券 3,482,095株（0.88%）-0.13% |
| 02/06 | 126 | 127 | 121 | 122 | -0.81% | 92,662,520 | - | -4.69% |
| 02/05 | 121 | 124 | 121 | 123 | +1.65% | 81,138,890 | - | -4.65% |
| 02/04 | 122 | 123 | 121 | 121 | +1.68% | 61,361,900 | - | -6.2% |
| 02/04 | （空売り報告）Jump Trading Pacific Pte Ltd 1,652,760株（0.48%）-5.21%義務消失 |
| 02/04 | （空売り報告）モルガン・スタンレーMUFG証券 3,499,995株（1.01%）+0.05% |
| 02/03 | 123 | 124 | 119 | 119 | -8.46% | 117,765,990 | - | -8.46% |
| 02/03 | （空売り報告）Jump Trading Pacific Pte Ltd 19,574,940株（5.69%）+2.79% |
| 02/02 | 125 | 130 | 122 | 130 | +2.36% | 112,957,360 | - | -0.76% |
| 02/02 | （空売り報告）モルガン・スタンレーMUFG証券 3,450,365株（0.96%）+0.09% |
| 01/30 | 127 | 128 | 125 | 127 | +0.79% | 109,262,670 | - | -3.79% |
| 01/30 | （空売り報告）モルガン・スタンレーMUFG証券 3,403,255株（0.87%）-0.04% |
| 01/29 | 123 | 128 | 123 | 126 | 0% | 111,961,520 | - | -4.55% |
| 01/29 | （空売り報告）モルガン・スタンレーMUFG証券 3,458,725株（0.91%）+0.03% |
| 01/28 | 128 | 129 | 126 | 126 | -0.79% | 90,177,090 | - | -5.26% |
| 01/27 | 129 | 130 | 126 | 127 | -1.55% | 70,268,540 | - | -5.22% |
| 01/26 | 129 | 130 | 128 | 129 | +4.03% | 89,653,600 | - | -4.44% |
| 01/26 | （空売り報告）Jump Trading Pacific Pte Ltd 10,886,940株（2.9%）+1.77% |
| 01/26 | （空売り報告）モルガン・スタンレーMUFG証券 3,421,635株（0.88%）-0.03% |
| 01/23 | 124 | 125 | 123 | 124 | -0.8% | 63,201,190 | - | -8.82% |
| 01/23 | （空売り報告）Jump Trading Pacific Pte Ltd 4,397,890株（1.13%）-0.18% |
| 01/23 | （空売り報告）モルガン・スタンレーMUFG証券 3,591,375株（0.91%）+0.08% |
| 01/22 | 125 | 127 | 124 | 125 | -3.1% | 88,259,500 | - | -8.76% |
| 01/21 | 133 | 133 | 129 | 129 | +0.78% | 92,328,200 | - | -5.84% |
| 01/20 | 126 | 129 | 126 | 128 | +1.59% | 58,867,360 | - | -7.25% |
| 01/20 | （空売り報告）SMBC日興証券 0株（0%）-1.59%義務消失 |
| 01/20 | （空売り報告）モルガン・スタンレーMUFG証券 3,415,545株（0.83%）新規 |
| 01/19 | 127 | 128 | 126 | 126 | +1.61% | 112,463,750 | - | -9.35% |
| 01/19 | （空売り報告）Jump Trading Pacific Pte Ltd 5,383,300株（1.31%）-3.97% |
| 01/19 | （空売り報告）SMBC日興証券 6,000,000株（1.59%）再IN |
| 01/16 | 123 | 125 | 123 | 124 | +0.81% | 72,849,220 | - | -10.79% |
| 01/15 | 124 | 125 | 123 | 123 | +0.82% | 86,922,350 | - | -12.14% |
| 01/14 | 124 | 125 | 121 | 122 | -3.17% | 158,612,790 | - | -13.48% |
| 01/14 | （空売り報告）Jump Trading Pacific Pte Ltd 20,089,190株（5.28%）+4.28% |
| 01/13 | 124 | 126 | 124 | 126 | -5.97% | 157,430,550 | - | -11.27% |
| 01/09 | 137 | 138 | 134 | 134 | -3.6% | 68,325,070 | - | -6.29% |
| 01/08 | 135 | 139 | 135 | 139 | +3.73% | 68,632,430 | - | -2.8% |
| 01/07 | 133 | 135 | 132 | 134 | +1.52% | 79,772,740 | - | -6.94% |
| 01/06 | 133 | 134 | 131 | 132 | -2.22% | 83,271,350 | - | -8.33% |
| 01/06 | （空売り報告）Jump Trading Pacific Pte Ltd 3,626,800株（1%）-2.24% |
| 01/05 | 139 | 139 | 134 | 135 | -5.59% | 143,465,760 | - | -6.9% |
| 01/05 | （空売り報告）Jump Trading Pacific Pte Ltd 11,715,630株（3.24%）+2.72% |
| 2025 |
| 12/30 | 144 | 144 | 142 | 143 | 0% | 54,662,630 | - | -1.38% |
| 12/29 | 141 | 144 | 141 | 143 | +1.42% | 79,180,370 | - | -2.05% |
| 12/26 | 143 | 143 | 140 | 141 | -2.08% | 97,424,570 | - | -3.42% |
| 12/26 | （空売り報告）Jump Trading Pacific Pte Ltd 1,944,850株（0.52%）再IN |
| 12/25 | 143 | 144 | 143 | 144 | 0% | 27,108,450 | - | -1.37% |
| 12/24 | 143 | 144 | 142 | 144 | +0.7% | 42,291,810 | - | -2.04% |
| 12/24 | （空売り報告）Jump Trading Pacific Pte Ltd 1,090,080株（0.29%）-1.21%義務消失 |
| 12/23 | 143 | 144 | 143 | 143 | 0% | 49,438,460 | - | -2.72% |
| 12/22 | 143 | 144 | 142 | 143 | -4.03% | 64,631,730 | - | -3.38% |
| 12/22 | （空売り報告）Jump Trading Pacific Pte Ltd 5,492,880株（1.5%）再IN |
| 12/19 | 149 | 150 | 147 | 149 | -1.97% | 51,963,510 | - | +0.68% |
| 12/19 | （空売り報告）Jump Trading Pacific Pte Ltd 1,032,340株（0.27%）-0.67%義務消失 |
| 12/18 | 153 | 154 | 151 | 152 | +2.7% | 67,594,480 | - | +3.4% |
| 12/17 | 149 | 151 | 148 | 148 | -0.67% | 65,036,150 | - | +0.68% |
| 12/16 | 146 | 150 | 146 | 149 | +2.76% | 65,711,820 | - | +1.36% |
| 12/15 | 146 | 146 | 144 | 145 | +2.84% | 53,863,300 | - | -0.68% |
| 12/12 | 142 | 143 | 140 | 141 | -2.76% | 97,807,200 | - | -4.08% |
| 12/12 | （空売り報告）Jump Trading Pacific Pte Ltd 3,687,590株（0.94%）-1.42% |
| 12/11 | 142 | 146 | 141 | 145 | +1.4% | 75,096,470 | - | -1.36% |
| 12/10 | 141 | 144 | 140 | 143 | 0% | 62,107,060 | - | -2.72% |
| 12/09 | 143 | 144 | 142 | 143 | 0% | 43,405,690 | - | -2.72% |
| 12/08 | 142 | 145 | 142 | 143 | 0% | 45,749,710 | - | -2.05% |
| 12/05 | 143 | 145 | 143 | 143 | +1.42% | 61,920,750 | - | -2.05% |
| 12/05 | （空売り報告）Jefferies International Limited 0株（0%）-0.56%義務消失 |
| 12/04 | 147 | 147 | 140 | 141 | -4.08% | 73,435,540 | - | -3.42% |
| 12/04 | （空売り報告）Jefferies International Limited 2,128,980株（0.56%）新規 |
| 12/04 | （空売り報告）Jump Trading Pacific Pte Ltd 8,904,800株（2.36%）+1.67% |
| 12/03 | 149 | 149 | 145 | 147 | -2.65% | 59,383,780 | - | +0.68% |
| 12/03 | （空売り報告）Jump Trading Pacific Pte Ltd 2,660,690株（0.69%）-0.21% |
| 12/02 | 149 | 151 | 149 | 151 | +0.67% | 50,435,170 | - | +3.42% |
| 12/01 | 145 | 151 | 144 | 150 | +3.45% | 82,255,260 | - | +2.74% |
| 11/28 | 145 | 147 | 145 | 145 | -0.68% | 44,734,110 | - | -1.36% |
| 11/28 | （空売り報告）Jump Trading Pacific Pte Ltd 3,322,150株（0.9%）-0.51% |
| 11/27 | 147 | 147 | 145 | 146 | -2.01% | 57,136,160 | - | -0.68% |
| 11/27 | （空売り報告）Jump Trading Pacific Pte Ltd 5,163,560株（1.41%）-0.11% |
| 11/26 | 153 | 153 | 148 | 149 | -3.87% | 78,096,640 | - | +1.36% |
| 11/26 | （空売り報告）Jump Trading Pacific Pte Ltd 5,675,210株（1.52%）-0.55% |
| 11/25 | 150 | 156 | 150 | 155 | 0% | 78,415,620 | - | +4.73% |
| 11/21 | 156 | 157 | 153 | 155 | +4.73% | 105,725,690 | - | +4.73% |
| 11/20 | 144 | 149 | 143 | 148 | -5.13% | 155,905,860 | - | 0% |
| 11/19 | 155 | 158 | 153 | 156 | +0.65% | 151,103,170 | - | +4.7% |
| 11/18 | 149 | 156 | 148 | 155 | +6.16% | 119,612,570 | - | +4.03% |
| 11/17 | 147 | 149 | 146 | 146 | 0% | 114,444,040 | - | -2.67% |
| 11/17 | （空売り報告）Jump Trading Pacific Pte Ltd 8,098,790株（2.07%）+1.12% |
| 11/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 0株（0%）-1.17%義務消失 |
| 11/14 | 147 | 147 | 144 | 146 | +3.55% | 86,416,870 | - | -2.67% |
| 11/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,483,100株（1.17%）-0.42% |
| 11/13 | 143 | 143 | 140 | 141 | -0.7% | 48,551,800 | - | -6.62% |
| 11/13 | （空売り報告）Jump Trading Pacific Pte Ltd 3,669,500株（0.95%）-0.29% |
| 11/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 6,083,100株（1.59%）-0.47% |
| 11/12 | 143 | 145 | 142 | 142 | -0.7% | 90,253,580 | - | -6.58% |
| 11/12 | （空売り報告）Jump Trading Pacific Pte Ltd 4,717,680株（1.24%）+0.15% |
| 11/11 | 140 | 145 | 139 | 143 | 0% | 61,692,010 | - | -6.54% |
| 11/10 | 143 | 146 | 142 | 143 | -2.05% | 78,285,260 | - | -7.14% |
| 11/10 | （空売り報告）Jump Trading Pacific Pte Ltd 4,305,470株（1.09%）-0.9% |
| 11/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 7,883,100株（2.06%）-0.51% |
| 11/07 | 148 | 150 | 146 | 146 | +1.39% | 129,812,770 | - | -6.41% |
| 11/06 | 142 | 145 | 141 | 144 | -2.04% | 119,428,140 | - | -8.86% |
| 11/05 | 145 | 153 | 145 | 147 | +5.76% | 279,046,080 | - | -8.13% |
| 11/04 | 135 | 139 | 134 | 139 | +2.96% | 164,378,690 | - | -13.66% |
| 10/31 | 139 | 139 | 135 | 135 | -4.26% | 140,250,130 | - | -17.18% |
| 10/31 | （空売り報告）Jump Trading Pacific Pte Ltd 7,922,350株（1.99%）+0.28% |
| 10/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 10,283,100株（2.57%）+0.43% |
| 10/30 | 142 | 143 | 139 | 141 | 0% | 138,558,520 | - | -14.55% |
| 10/29 | 145 | 145 | 140 | 141 | -4.08% | 107,594,860 | - | -15.57% |
| 10/29 | （空売り報告）Jump Trading Pacific Pte Ltd 6,664,440株（1.71%）+0.87% |
| 10/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 8,365,400株（2.14%）+0.28% |
| 10/28 | 147 | 148 | 146 | 147 | +0.68% | 78,182,580 | - | -13.02% |
| 10/28 | （空売り報告）Jump Trading Pacific Pte Ltd 3,267,750株（0.84%）-1.36% |
| 10/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 7,248,000株（1.86%）+1.12% |
| 10/27 | 149 | 149 | 146 | 146 | -4.58% | 109,163,770 | - | -14.62% |
| 10/27 | （空売り報告）Jump Trading Pacific Pte Ltd 8,670,740株（2.2%）+1.59% |
| 10/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,932,500株（0.74%）再IN |
| 10/24 | 154 | 156 | 152 | 153 | -3.16% | 58,441,660 | - | -11.05% |
| 10/24 | （空売り報告）Jump Trading Pacific Pte Ltd 2,431,830株（0.61%）-2.99% |
| 10/23 | 157 | 159 | 157 | 158 | +3.27% | 65,346,670 | - | -9.2% |
| 10/22 | 154 | 158 | 152 | 153 | -0.65% | 106,793,330 | - | -12.57% |
| 10/21 | 151 | 155 | 149 | 154 | 0% | 145,900,160 | - | -12.99% |
| 10/21 | （空売り報告）Jump Trading Pacific Pte Ltd 13,291,670株（3.6%）+1.75% |
| 10/20 | 160 | 161 | 154 | 154 | -7.23% | 95,468,690 | - | -13.97% |
| 10/20 | （空売り報告）Jump Trading Pacific Pte Ltd 6,857,960株（1.85%）+0.99% |
| 10/17 | 164 | 166 | 162 | 166 | +3.11% | 69,499,850 | - | -7.78% |
| 10/16 | 162 | 163 | 161 | 161 | -2.42% | 62,932,290 | - | -11.54% |
| 10/15 | 170 | 171 | 164 | 165 | -3.51% | 77,225,290 | - | -10.33% |
| 10/14 | 168 | 173 | 164 | 171 | +4.91% | 167,142,080 | - | -7.57% |
| 10/10 | 159 | 164 | 159 | 163 | +1.88% | 83,880,780 | - | -12.83% |
| 10/09 | 162 | 163 | 159 | 160 | -3.03% | 91,438,110 | - | -15.34% |
| 10/09 | （空売り報告）Jump Trading Pacific Pte Ltd 3,404,450株（0.86%）-1.16% |
| 10/08 | 164 | 165 | 162 | 165 | +0.61% | 85,186,950 | - | -14.06% |
| 10/08 | （空売り報告）Jump Trading Pacific Pte Ltd 7,607,290株（2.02%）-0.1% |
| 10/07 | （空売り報告）Jump Trading Pacific Pte Ltd 7,754,590株（2.12%）-0.68% |
| 10/06 | （空売り報告）Jump Trading Pacific Pte Ltd 10,239,960株（2.8%）+1.49% |
| 10/03 | （空売り報告）Jump Trading Pacific Pte Ltd 4,871,640株（1.31%）再IN |
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。
