| 2026 |
| 05/29 | 4,353 | 4,465 | 4,346 | 4,438 | +5.12% | 363,906 | - | +13.97% |
| 05/28 | 4,222 | 4,294 | 4,121 | 4,222 | -1.36% | 310,176 | - | +9.43% |
| 05/27 | 4,465 | 4,469 | 4,280 | 4,280 | +0.42% | 309,250 | - | +11.78% |
| 05/26 | 4,314 | 4,320 | 4,218 | 4,262 | -1.09% | 271,598 | - | +12.07% |
| 05/25 | 4,129 | 4,322 | 4,118 | 4,309 | +6.16% | 501,076 | - | +14.27% |
| 05/22 | 3,938 | 4,070 | 3,936 | 4,059 | +5.54% | 483,134 | - | +8.67% |
| 05/21 | 3,810 | 3,893 | 3,795 | 3,846 | +5.69% | 415,505 | - | +3.86% |
| 05/20 | 3,710 | 3,710 | 3,564 | 3,639 | -2.23% | 424,291 | - | -1.17% |
| 05/19 | 3,806 | 3,832 | 3,682 | 3,722 | -0.83% | 410,941 | - | +1.56% |
| 05/18 | 3,852 | 3,871 | 3,698 | 3,753 | -1.83% | 652,757 | - | +2.96% |
| 05/15 | 4,024 | 4,058 | 3,766 | 3,823 | -4.11% | 554,120 | - | +5.84% |
| 05/14 | 4,112 | 4,131 | 3,987 | 3,987 | -1.89% | 490,637 | - | +11.46% |
| 05/13 | 3,937 | 4,072 | 3,930 | 4,064 | +1.98% | 456,429 | - | +15.03% |
| 05/12 | 4,008 | 4,055 | 3,922 | 3,985 | +0.73% | 611,546 | - | +14.41% |
| 05/11 | 4,080 | 4,082 | 3,953 | 3,956 | -0.88% | 536,387 | - | +14.9% |
| 05/08 | 3,965 | 3,995 | 3,919 | 3,991 | -1.09% | 361,713 | - | +17.66% |
| 05/07 | 3,904 | 4,056 | 3,885 | 4,035 | +12.18% | 619,936 | - | +20.7% |
| 05/01 | 3,634 | 3,634 | 3,590 | 3,597 | +0.7% | 139,096 | - | +9.1% |
| 04/30 | 3,565 | 3,603 | 3,535 | 3,572 | -2.43% | 303,598 | - | +9.24% |
| 04/28 | 3,714 | 3,724 | 3,635 | 3,661 | -2.01% | 259,896 | - | +12.85% |
| 04/27 | 3,679 | 3,779 | 3,624 | 3,736 | +2.84% | 419,513 | - | +16.42% |
| 04/24 | 3,597 | 3,639 | 3,578 | 3,633 | +1.82% | 214,700 | - | +14.68% |
| 04/24 | （空売り報告）個人 7,175株（0.2%）-3.02%義務消失 |
| 04/23 | 3,658 | 3,695 | 3,504 | 3,568 | -1.33% | 555,299 | - | +13.7% |
| 04/22 | 3,560 | 3,636 | 3,552 | 3,616 | +0.53% | 300,353 | - | +15.86% |
| 04/21 | 3,555 | 3,626 | 3,554 | 3,597 | +2.04% | 305,591 | - | +16.26% |
| 04/20 | 3,536 | 3,570 | 3,519 | 3,525 | +0.34% | 363,225 | - | +14.9% |
| 04/17 | 3,584 | 3,600 | 3,513 | 3,513 | -3.2% | 202,034 | - | +15.37% |
| 04/17 | 株式分割 1→25 |
| 04/16 | 3,500 | 3,636 | 3,495 | 3,629 | +5.07% | 427,040 | - | +19.93% |
| 04/16 | （空売り報告）個人 7,175株（3.22%）-0.2% |
| 04/15 | 3,522 | 3,524 | 3,441 | 3,454 | +0.99% | 273,002 | - | +14.94% |
| 04/15 | （空売り報告）個人 7,625株（3.42%）+2.05% |
| 04/14 | 3,366 | 3,434 | 3,364 | 3,420 | +4.84% | 560,025 | - | +14.5% |
| 04/14 | （空売り報告）個人 5,900株（1.37%）-0.14% |
| 04/13 | 3,249 | 3,294 | 3,232 | 3,262 | -1.39% | 370,875 | - | +10.02% |
| 04/10 | 3,264 | 3,323 | 3,262 | 3,308 | +3.18% | 560,725 | - | +11.72% |
| 04/09 | 3,247 | 3,256 | 3,182 | 3,206 | -1.15% | 449,500 | - | +8.49% |
| 04/08 | 3,208 | 3,258 | 3,164 | 3,243 | +10.67% | 975,650 | - | +10.05% |
| 04/07 | 2,953 | 2,980 | 2,897 | 2,930 | +0.05% | 315,875 | - | -0.6% |
| 04/06 | 2,905 | 2,996 | 2,901 | 2,929 | +1.2% | 349,725 | - | -1.39% |
| 04/03 | 2,909 | 2,928 | 2,874 | 2,894 | +2.49% | 357,050 | - | -3.4% |
| 04/02 | 3,014 | 3,024 | 2,803 | 2,824 | -4.85% | 734,300 | - | -6.57% |
| 04/01 | 2,872 | 2,968 | 2,856 | 2,968 | +10.47% | 618,550 | - | -2.73% |
| 03/31 | 2,680 | 2,802 | 2,630 | 2,686 | -2.67% | 875,675 | - | -12.44% |
| 03/30 | 2,627 | 2,760 | 2,620 | 2,760 | -4.68% | 1,094,700 | - | -10.8% |
| 03/27 | 2,850 | 2,930 | 2,800 | 2,896 | -0.48% | 340,175 | - | -7.19% |
| 03/26 | 2,956 | 2,984 | 2,873 | 2,910 | -1.02% | 447,425 | - | -7.31% |
| 03/25 | 2,921 | 2,966 | 2,903 | 2,940 | +5.77% | 507,575 | - | -6.83% |
| 03/24 | 2,820 | 2,828 | 2,714 | 2,779 | +2.93% | 601,300 | - | -12.36% |
| 03/23 | 2,684 | 2,724 | 2,611 | 2,700 | -6.87% | 889,175 | - | -15.47% |
| 03/19 | 2,949 | 2,966 | 2,884 | 2,899 | -7.24% | 872,250 | - | -10.07% |
| 03/18 | 3,012 | 3,126 | 3,010 | 3,126 | +5.85% | 323,600 | - | -3.68% |
| 03/17 | 3,011 | 3,022 | 2,924 | 2,953 | +0.05% | 577,850 | - | -9.17% |
| 03/16 | 2,948 | 2,980 | 2,881 | 2,951 | -0.18% | 434,200 | - | -9.33% |
| 03/13 | 2,914 | 2,990 | 2,901 | 2,956 | -2.62% | 518,500 | - | -9.26% |
| 03/12 | 3,024 | 3,064 | 2,959 | 3,036 | -2.01% | 546,125 | - | -6.93% |
| 03/11 | 3,108 | 3,182 | 3,084 | 3,098 | +2.94% | 1,216,050 | - | -5.07% |
| 03/10 | 3,011 | 3,063 | 2,938 | 3,010 | +5.53% | 974,600 | - | -7.56% |
| 03/09 | 2,820 | 2,872 | 2,698 | 2,852 | -10.3% | 1,723,075 | - | -12.31% |
| 03/06 | 3,082 | 3,188 | 3,056 | 3,180 | +1.22% | 915,025 | - | -2.36% |
| 03/05 | （IR情報）15:00 「iFreeETF日経平均レバレッジ・インデックス」「iFreeETF TOPIXレバレッジ(2倍)指数」受益権分割および受益権分割等に係る約款変更のお知らせ |
| 03/05 | 3,253 | 3,291 | 3,100 | 3,142 | +3.88% | 981,775 | - | -3.28% |
| 03/04 | 3,104 | 3,196 | 2,956 | 3,024 | -7.37% | 1,589,400 | - | -6.65% |
| 03/03 | 3,438 | 3,453 | 3,243 | 3,265 | -5.92% | 1,547,125 | - | +0.93% |
| 03/02 | 3,434 | 3,514 | 3,384 | 3,471 | -2.87% | 1,271,800 | - | +7.62% |
| 02/27 | 3,521 | 3,584 | 3,487 | 3,573 | +0.3% | 583,725 | - | +11.45% |
| 02/26 | 3,607 | 3,633 | 3,541 | 3,562 | +0.44% | 850,825 | - | +12.06% |
| 02/25 | 3,456 | 3,574 | 3,439 | 3,547 | +4.76% | 963,875 | - | +12.49% |
| 02/24 | 3,314 | 3,399 | 3,312 | 3,386 | +1.49% | 707,875 | - | +8.13% |
| 02/20 | （IR情報）11:00 2026年1月期(2025年1月11日～2026年1月10日)決算短信 |
| 02/20 | 3,364 | 3,364 | 3,316 | 3,336 | -2.3% | 600,200 | - | +7.06% |
| 02/19 | 3,409 | 3,436 | 3,396 | 3,414 | +1.2% | 454,525 | - | +9.96% |
| 02/18 | 3,332 | 3,399 | 3,326 | 3,374 | +2.24% | 498,775 | - | +9.16% |
| 02/17 | 3,336 | 3,341 | 3,253 | 3,300 | -1.17% | 749,475 | - | +7.28% |
| 02/16 | 3,405 | 3,405 | 3,328 | 3,339 | -0.55% | 482,675 | - | +9.27% |
| 02/13 | 3,378 | 3,396 | 3,315 | 3,358 | -2.34% | 872,225 | - | +10.78% |
| 02/12 | 3,458 | 3,478 | 3,423 | 3,438 | +0.17% | 530,450 | - | +14.26% |
| 02/10 | 3,366 | 3,470 | 3,366 | 3,432 | +4.42% | 847,150 | - | +14.94% |
| 02/09 | 3,357 | 3,392 | 3,281 | 3,287 | +7.78% | 1,682,700 | - | +11% |
| 02/06 | 2,924 | 3,050 | 2,902 | 3,050 | +1.38% | 898,325 | - | +3.87% |
| 02/05 | 3,053 | 3,072 | 2,982 | 3,008 | -1.61% | 709,125 | - | +3.01% |
| 02/04 | 3,032 | 3,073 | 3,016 | 3,057 | -1.46% | 444,575 | - | +5.17% |
| 02/03 | 3,012 | 3,108 | 3,000 | 3,102 | +7.59% | 801,425 | - | +7.35% |
| 02/02 | 2,980 | 3,050 | 2,876 | 2,884 | -2.05% | 1,430,550 | - | +0.4% |
| 01/30 | 2,944 | 2,978 | 2,908 | 2,944 | -0.45% | 666,075 | - | +2.83% |
| 01/29 | 3,012 | 3,012 | 2,926 | 2,957 | +0.19% | 744,525 | - | +3.73% |
| 01/28 | 2,910 | 2,970 | 2,892 | 2,952 | +0.23% | 1,221,725 | - | +4.11% |
| 01/27 | 2,903 | 2,950 | 2,874 | 2,945 | +1.38% | 568,500 | - | +4.54% |
| 01/26 | 2,892 | 2,932 | 2,878 | 2,905 | -3.57% | 777,775 | - | +3.67% |
| 01/23 | 3,023 | 3,032 | 2,984 | 3,012 | +0.64% | 423,150 | - | +8.05% |
| 01/22 | 2,974 | 3,018 | 2,950 | 2,993 | +3.57% | 395,375 | - | +7.94% |
| 01/21 | 2,825 | 2,902 | 2,825 | 2,890 | -1% | 717,050 | - | +4.67% |
| 01/20 | 2,967 | 2,967 | 2,904 | 2,919 | -2.17% | 445,500 | - | +6.11% |
| 01/20 | （空売り報告）個人 1,850株（1.51%）-0.9% |
| 01/19 | 2,950 | 2,984 | 2,928 | 2,984 | -1.44% | 695,150 | - | +8.87% |
| 01/19 | （空売り報告）個人 2,950株（2.41%）+0.18% |
| 01/16 | 3,044 | 3,045 | 3,000 | 3,028 | -0.56% | 456,475 | - | +10.94% |
| 01/15 | 3,030 | 3,050 | 3,001 | 3,045 | -1.05% | 901,750 | - | +12.15% |
| 01/15 | （空売り報告）個人 2,950株（2.23%）+0.24% |
| 01/14 | 3,026 | 3,088 | 3,012 | 3,077 | +3.18% | 893,575 | - | +14.01% |
| 01/13 | （IR情報）17:50 iFreeETFの収益分配のお知らせ |
| 01/13 | 3,008 | 3,018 | 2,974 | 2,982 | +6.21% | 1,069,700 | - | +11.08% |
| 01/13 | （空売り報告）個人 3,050株（1.99%）-0.79% |
| 01/09 | 2,756 | 2,813 | 2,744 | 2,808 | +3.28% | 566,550 | - | +5.17% |
| 01/08 | 2,792 | 2,800 | 2,715 | 2,719 | -3.26% | 575,625 | - | +2.25% |
| 01/07 | 2,838 | 2,862 | 2,800 | 2,810 | -2.14% | 616,375 | - | +5.97% |
| 01/07 | （IR情報）8:50 iFreeETFの収益分配金見込額のお知らせ |
| 01/07 | （空売り報告）個人 4,250株（2.78%）+0.32% |
| 01/06 | 2,838 | 2,876 | 2,822 | 2,872 | +2.47% | 671,075 | - | +8.58% |
| 01/06 | （空売り報告）個人 3,250株（2.46%）-0.21% |
| 01/05 | 2,763 | 2,822 | 2,742 | 2,803 | +5.99% | 1,175,325 | - | +6.33% |
| 01/05 | （空売り報告）個人 3,250株（2.67%）+0.39% |
| 2025 |
| 12/30 | 2,640 | 2,666 | 2,631 | 2,644 | -0.5% | 468,175 | - | +0.66% |
| 12/29 | 2,684 | 2,684 | 2,648 | 2,658 | -0.85% | 390,525 | - | +1.44% |
| 12/29 | （空売り報告）個人 3,250株（2.28%）-0.36% |
| 12/26 | 2,658 | 2,705 | 2,658 | 2,680 | +1.22% | 513,350 | - | +2.58% |
| 12/26 | （空売り報告）個人 3,750株（2.64%）+0.17% |
| 12/22 | （空売り報告）個人 3,750株（2.47%）+0.16% |
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。
