| 2024 |
| 05/07 | 25,760 | 25,800 | 25,555 | 25,700 | +0.67% | 1,725 | - | +1.52% |
| 05/02 | 25,305 | 25,695 | 25,305 | 25,530 | -0.14% | 481 | - | +0.85% |
| 05/01 | 25,505 | 25,645 | 25,430 | 25,565 | +0.06% | 751 | - | +0.94% |
| 04/30 | 25,530 | 25,700 | 25,385 | 25,550 | +2% | 749 | - | +0.86% |
| 04/26 | 24,935 | 25,315 | 24,800 | 25,050 | +0.76% | 109 | - | -1.12% |
| 04/25 | 25,080 | 25,210 | 24,860 | 24,860 | -1.41% | 138 | - | -2% |
| 04/24 | 25,060 | 25,325 | 25,000 | 25,215 | +0.86% | 153 | - | -0.74% |
| 04/23 | 25,180 | 25,180 | 24,770 | 25,000 | +0.93% | 406 | - | -1.58% |
| 04/22 | 24,715 | 24,890 | 24,645 | 24,770 | +1.25% | 1,021 | - | -2.51% |
| 04/19 | 24,745 | 24,845 | 24,235 | 24,465 | -2.34% | 3,135 | - | -3.68% |
| 04/18 | 24,785 | 25,050 | 24,700 | 25,050 | +0.8% | 1,082 | - | -1.35% |
| 04/17 | 25,190 | 25,190 | 24,850 | 24,850 | -1.27% | 1,057 | - | -2.04% |
| 04/16 | 25,350 | 25,630 | 25,080 | 25,170 | -1.47% | 628 | - | -0.76% |
| 04/15 | 25,395 | 25,620 | 25,335 | 25,545 | -0.31% | 954 | - | +0.77% |
| 04/12 | 25,640 | 25,800 | 25,625 | 25,625 | +0.22% | 2,490 | - | +1.14% |
| 04/11 | 25,300 | 25,590 | 25,300 | 25,570 | +0.12% | 6,748 | - | +1% |
| 04/10 | 25,495 | 25,630 | 25,495 | 25,540 | -0.31% | 207 | - | +0.94% |
| 04/09 | 25,535 | 25,670 | 25,490 | 25,620 | +0.37% | 552 | - | +1.32% |
| 04/08 | 25,475 | 25,565 | 25,345 | 25,525 | +1.15% | 595 | - | +1.04% |
| 04/05 | 25,045 | 25,505 | 25,000 | 25,235 | -1.12% | 4,154 | - | -0.03% |
| 04/04 | 25,550 | 25,650 | 25,480 | 25,520 | +1.03% | 726 | - | +1.18% |
| 04/03 | 25,225 | 25,335 | 25,050 | 25,260 | -0.22% | 282 | - | +0.28% |
| 04/02 | 25,500 | 25,515 | 25,250 | 25,315 | -0.45% | 242 | - | +0.58% |
| 04/01 | 25,935 | 25,935 | 25,290 | 25,430 | -1.74% | 1,809 | - | +1.13% |
| 03/29 | 25,740 | 25,880 | 25,715 | 25,880 | +0.45% | 134 | - | +3.05% |
| 03/28 | 25,805 | 25,845 | 25,660 | 25,765 | -0.27% | 157 | - | +2.87% |
| 03/27 | 25,760 | 25,895 | 25,680 | 25,835 | +0.66% | 618 | - | +3.39% |
| 03/26 | 25,610 | 25,665 | 25,515 | 25,665 | +0.18% | 421 | - | +2.96% |
| 03/25 | 25,970 | 25,970 | 25,620 | 25,620 | -0.85% | 453 | - | +3.02% |
| 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 | 25,850 | 25,990 | 25,820 | 25,840 | +0.19% | 1,548 | - | +4.18% |
| 03/21 | 25,425 | 25,850 | 25,425 | 25,790 | +2.59% | 1,296 | - | +4.31% |
| 03/19 | 25,085 | 25,330 | 24,705 | 25,140 | 0% | 1,890 | - | +1.96% |
| 03/18 | 24,800 | 25,140 | 24,800 | 25,140 | +2.24% | 425 | - | +2.22% |
| 03/15 | 24,525 | 24,705 | 24,430 | 24,590 | +1.03% | 801 | - | +0.23% |
| 03/14 | 24,425 | 24,495 | 24,300 | 24,340 | -0.25% | 1,267 | - | -0.65% |
| 03/13 | 24,635 | 24,675 | 24,265 | 24,400 | -1.17% | 1,426 | - | -0.29% |
| 03/12 | 24,360 | 24,690 | 24,150 | 24,690 | -0.68% | 1,373 | - | +0.99% |
| 03/11 | 24,885 | 24,885 | 24,350 | 24,860 | -1.45% | 6,852 | - | +1.85% |
| 03/08 | 25,100 | 25,390 | 24,985 | 25,225 | +0.38% | 6,780 | - | +3.54% |
| 03/07 | 25,315 | 25,400 | 25,035 | 25,130 | -0.28% | 2,022 | - | +3.4% |
| 03/06 | 25,030 | 25,200 | 25,030 | 25,200 | +0.32% | 4,191 | - | +3.93% |
| 03/05 | 25,015 | 25,135 | 24,940 | 25,120 | +0.28% | 2,662 | - | +3.87% |
| 03/04 | 25,040 | 25,125 | 24,980 | 25,050 | +0.04% | 6,421 | - | +3.88% |
| 03/01 | 24,675 | 25,040 | 24,675 | 25,040 | +1.36% | 3,911 | - | +4.07% |
| 02/29 | 24,665 | 24,705 | 24,500 | 24,705 | +0.06% | 2,254 | - | +2.81% |
| 02/28 | 24,745 | 24,750 | 24,625 | 24,690 | -0.44% | 1,575 | - | +2.92% |
| 02/27 | 24,790 | 24,875 | 24,675 | 24,800 | +0.43% | 160 | - | +3.54% |
| 02/26 | 24,700 | 24,805 | 24,620 | 24,695 | +0.26% | 2,377 | - | +3.35% |
| 02/22 | 24,420 | 24,630 | 24,395 | 24,630 | +1.76% | 1,283 | - | +3.33% |
| 02/21 | 24,225 | 24,270 | 24,110 | 24,205 | -0.31% | 2,851 | - | +1.77% |
| 02/20 | 24,415 | 24,450 | 24,200 | 24,280 | -0.12% | 1,128 | - | +2.23% |
| 02/19 | 24,275 | 24,330 | 24,200 | 24,310 | +0.19% | 142 | - | +2.47% |
| 02/16 | 24,435 | 24,435 | 24,165 | 24,265 | +1.38% | 667 | - | +2.46% |
| 02/15 | 23,990 | 23,990 | 23,835 | 23,935 | +0.17% | 191 | - | +1.26% |
| 02/14 | 23,930 | 23,940 | 23,725 | 23,895 | -0.73% | 429 | - | +1.29% |
| 02/13 | 24,030 | 24,070 | 23,760 | 24,070 | +2.19% | 747 | - | +2.29% |
| 02/09 | （IR情報）19:10 ETFの収益分配のお知らせ |
| 02/09 | 23,565 | 23,770 | 23,530 | 23,555 | -0.34% | 283 | - | +0.41% |
| 02/08 | 23,895 | 23,895 | 23,440 | 23,635 | -0.57% | 1,515 | - | +1% |
| 02/07 | （IR情報）12:10 ETFの収益分配金見込額のお知らせ |
| 02/07 | 23,555 | 23,795 | 23,540 | 23,770 | +0.7% | 7,011 | - | +1.82% |
| 02/06 | 24,015 | 24,015 | 23,605 | 23,605 | -1.05% | 342 | - | +1.41% |
| 02/05 | 23,915 | 24,165 | 23,775 | 23,855 | +0.65% | 228 | - | +2.77% |
| 02/02 | 23,705 | 23,780 | 23,600 | 23,700 | 0% | 316 | - | +2.47% |
| 02/01 | 23,590 | 23,925 | 23,550 | 23,700 | -0.19% | 344 | - | +2.82% |
| 01/31 | 23,770 | 23,770 | 23,530 | 23,745 | +0.21% | 741 | - | +3.36% |
| 01/30 | 23,595 | 23,705 | 23,575 | 23,695 | +0.21% | 1,572 | - | +3.51% |
| 01/29 | 23,385 | 23,645 | 23,385 | 23,645 | +1% | 169 | - | +3.62% |
| 01/26 | 23,460 | 23,650 | 23,295 | 23,410 | -1.06% | 2,550 | - | +2.95% |
| 01/25 | 23,595 | 24,275 | 23,450 | 23,660 | -2.53% | 5,460 | - | +4.4% |
| 01/24 | 23,695 | 24,275 | 23,535 | 24,275 | +2.45% | 2,574 | - | +7.5% |
| 01/23 | 23,780 | 23,940 | 23,695 | 23,695 | -0.17% | 4,552 | - | +5.45% |
| 01/22 | 23,590 | 23,735 | 23,540 | 23,735 | +1.39% | 2,359 | - | +5.99% |
| 01/19 | 23,505 | 23,515 | 23,335 | 23,410 | +0.71% | 282 | - | +4.89% |
| 01/18 | 23,260 | 23,330 | 23,200 | 23,245 | -0.17% | 1,299 | - | +4.44% |
| 01/17 | 23,490 | 23,705 | 23,285 | 23,285 | -0.47% | 3,000 | - | +4.96% |
| 01/16 | 23,560 | 23,560 | 23,365 | 23,395 | -0.87% | 1,755 | - | +5.73% |
| 01/15 | 23,400 | 23,620 | 23,280 | 23,600 | +1.33% | 3,997 | - | +6.89% |
| 01/12 | 23,245 | 23,395 | 23,200 | 23,290 | +0.65% | 2,310 | - | +5.84% |
| 01/11 | 23,005 | 23,210 | 23,005 | 23,140 | +1.67% | 482 | - | +5.42% |
| 01/10 | 22,500 | 22,810 | 22,480 | 22,760 | +1.52% | 365 | - | +3.87% |
| 01/09 | 22,485 | 22,520 | 22,410 | 22,420 | +0.76% | 1,653 | - | +2.46% |
| 01/05 | 22,215 | 22,345 | 22,200 | 22,250 | +0.61% | 328 | - | +1.76% |
| 01/04 | 21,935 | 22,195 | 21,745 | 22,115 | -0.54% | 1,232 | - | +1.17% |
| 2023 |
| 12/29 | 21,965 | 22,235 | 21,920 | 22,235 | +0.93% | 7,303 | - | +1.7% |
| 12/28 | 21,850 | 22,060 | 21,800 | 22,030 | +0.18% | 296 | - | +0.76% |
| 12/27 | 21,825 | 22,090 | 21,810 | 21,990 | +0.92% | 355 | - | +0.56% |
| 12/26 | 21,810 | 21,810 | 21,690 | 21,790 | +0.14% | 179 | - | -0.37% |
| 12/25 | 21,780 | 21,840 | 21,730 | 21,760 | -0.09% | 288 | - | -0.57% |
| 12/22 | 21,725 | 21,865 | 21,700 | 21,780 | +0.41% | 366 | - | -0.54% |
| 12/21 | 21,640 | 21,855 | 21,600 | 21,690 | -0.82% | 321 | - | -0.99% |
| 12/20 | 21,660 | 22,000 | 21,660 | 21,870 | +0.97% | 259 | - | -0.23% |
| 12/19 | 21,445 | 21,660 | 21,420 | 21,660 | +0.91% | 425 | - | -1.16% |
| 12/18 | 21,500 | 21,505 | 21,305 | 21,465 | -0.76% | 517 | - | -2.04% |
| 12/15 | 21,600 | 21,760 | 21,600 | 21,630 | +0.39% | 187 | - | -1.31% |
| 12/14 | 21,825 | 21,850 | 21,460 | 21,545 | -1.03% | 218 | - | -1.71% |
| 12/13 | 21,890 | 21,890 | 21,770 | 21,770 | -0.32% | 18 | - | -0.65% |
| 12/12 | 21,930 | 21,945 | 21,840 | 21,840 | -0.02% | 101 | - | -0.3% |
| 12/11 | 21,895 | 21,895 | 21,790 | 21,845 | +1.75% | 62 | - | -0.27% |
| 12/08 | 21,725 | 21,780 | 21,470 | 21,470 | -1.67% | 722 | - | -1.91% |
| 12/07 | 22,020 | 22,020 | 21,835 | 21,835 | -1.62% | 198 | - | -0.22% |
| 12/06 | 21,805 | 22,195 | 21,805 | 22,195 | +2.02% | 103 | - | +1.63% |
