| 2026 |
| 04/02 | 116 | 125 | 116 | 124 | +5.08% | 6,877,763 | - | +3.33% |
| 04/01 | 122 | 124 | 118 | 118 | -9.92% | 3,890,536 | - | -1.67% |
| 03/31 | 132 | 135 | 126 | 131 | +2.34% | 7,558,007 | - | +10.08% |
| 03/30 | 134 | 135 | 128 | 128 | +4.07% | 5,783,062 | - | +7.56% |
| 03/27 | 126 | 127 | 121 | 123 | 0% | 3,834,122 | - | +4.24% |
| 03/26 | 121 | 124 | 119 | 123 | +1.65% | 3,594,815 | - | +5.13% |
| 03/25 | 122 | 123 | 119 | 121 | -6.2% | 3,479,254 | - | +3.42% |
| 03/24 | 125 | 132 | 125 | 129 | -2.27% | 3,328,964 | - | +10.26% |
| 03/23 | 134 | 137 | 131 | 132 | +6.45% | 5,497,402 | - | +13.79% |
| 03/19 | 123 | 125 | 121 | 124 | +6.9% | 3,932,120 | - | +7.83% |
| 03/18 | 121 | 121 | 116 | 116 | -5.69% | 3,320,437 | - | +0.87% |
| 03/17 | 119 | 124 | 119 | 123 | +0.82% | 2,450,056 | - | +7.89% |
| 03/16 | 123 | 126 | 121 | 122 | 0% | 4,281,301 | - | +6.09% |
| 03/13 | 124 | 126 | 121 | 122 | +1.67% | 4,381,755 | - | +6.09% |
| 03/12 | 121 | 123 | 118 | 120 | +1.69% | 4,551,439 | - | +4.35% |
| 03/11 | 117 | 118 | 113 | 118 | -2.48% | 10,748,608 | - | +2.61% |
| 03/10 | 120 | 124 | 118 | 121 | -5.47% | 4,624,532 | - | +5.22% |
| 03/09 | 129 | 134 | 127 | 128 | +10.34% | 9,163,021 | - | +10.34% |
| 03/06 | 121 | 121 | 115 | 116 | -1.69% | 5,145,229 | - | 0% |
| 03/05 | 113 | 120 | 111 | 118 | -4.07% | 20,746,656 | - | +1.72% |
| 03/04 | 119 | 125 | 116 | 123 | +7.89% | 14,315,426 | - | +5.13% |
| 03/03 | 108 | 115 | 107 | 114 | +5.56% | 6,190,145 | - | -2.56% |
| 03/02 | 109 | 110 | 106 | 108 | +3.85% | 4,287,024 | - | -8.47% |
| 02/27 | 105 | 107 | 104 | 104 | -0.95% | 1,247,574 | - | -11.86% |
| 02/26 | 102 | 106 | 102 | 105 | -0.94% | 4,477,434 | - | -11.76% |
| 02/25 | 108 | 109 | 104 | 106 | -4.5% | 4,541,586 | - | -11.67% |
| 02/24 | 112 | 113 | 109 | 111 | -0.89% | 1,986,889 | - | -8.26% |
| 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 | 111 | 113 | 111 | 112 | +1.82% | 2,104,651 | - | -8.2% |
| 02/19 | 109 | 110 | 108 | 110 | -0.9% | 1,448,950 | - | -10.57% |
| 02/18 | 112 | 112 | 110 | 111 | -2.63% | 2,002,452 | - | -9.76% |
| 02/17 | 113 | 115 | 112 | 114 | +1.79% | 1,893,832 | - | -8.06% |
| 02/16 | 109 | 113 | 109 | 112 | +0.9% | 2,715,966 | - | -10.4% |
| 02/13 | （IR情報）11:00 上場投資信託(ETF)の投資信託約款変更のお知らせ |
| 02/13 | 112 | 113 | 110 | 111 | +0.91% | 4,129,902 | - | -11.9% |
| 02/12 | 108 | 110 | 107 | 110 | +0.92% | 2,664,878 | - | -13.39% |
| 02/10 | 111 | 112 | 107 | 109 | -4.39% | 8,409,639 | - | -14.84% |
| 02/09 | 111 | 115 | 110 | 114 | -8.8% | 8,389,792 | - | -11.63% |
| 02/06 | 129 | 131 | 124 | 125 | 0% | 3,175,144 | - | -4.58% |
| 02/05 | 123 | 127 | 123 | 125 | +1.63% | 3,425,039 | - | -4.58% |
| 02/04 | 124 | 126 | 123 | 123 | +0.82% | 2,285,103 | - | -6.82% |
| 02/03 | 126 | 127 | 121 | 122 | -8.27% | 8,018,378 | - | -8.27% |
| 02/02 | 128 | 133 | 124 | 133 | +3.1% | 4,504,101 | - | -0.75% |
| 01/30 | 129 | 132 | 128 | 129 | +0.78% | 2,640,797 | - | -4.44% |
| 01/29 | 126 | 131 | 125 | 128 | -0.78% | 1,726,583 | - | -5.19% |
| 01/28 | 131 | 132 | 128 | 129 | 0% | 1,905,884 | - | -5.15% |
| 01/27 | 131 | 133 | 129 | 129 | -1.53% | 893,223 | - | -5.84% |
| 01/26 | 132 | 133 | 130 | 131 | +3.15% | 2,248,696 | - | -5.07% |
| 01/23 | 126 | 128 | 125 | 127 | -0.78% | 915,243 | - | -8.63% |
| 01/22 | 128 | 130 | 126 | 128 | -3.03% | 1,771,745 | - | -8.57% |
| 01/21 | 136 | 136 | 131 | 132 | +0.76% | 2,168,805 | - | -5.71% |
| 01/20 | 129 | 132 | 129 | 131 | +2.34% | 1,387,111 | - | -7.09% |
| 01/19 | 129 | 131 | 128 | 128 | +0.79% | 1,286,682 | - | -9.86% |
| 01/16 | 126 | 128 | 125 | 127 | +1.6% | 1,710,239 | - | -10.56% |
| 01/15 | 127 | 128 | 125 | 125 | 0% | 2,391,203 | - | -12.59% |
| 01/14 | 127 | 128 | 124 | 125 | -3.1% | 3,241,172 | - | -13.19% |
| 01/13 | （IR情報）17:50 iFreeETFの収益分配のお知らせ |
| 01/13 | 128 | 130 | 126 | 129 | -6.52% | 4,089,723 | - | -11.03% |
| 01/09 | 140 | 141 | 136 | 138 | -2.13% | 1,191,490 | - | -5.48% |
| 01/08 | 138 | 142 | 138 | 141 | +2.17% | 1,678,754 | - | -3.42% |
| 01/07 | 136 | 138 | 135 | 138 | +2.22% | 1,080,777 | - | -6.12% |
| 01/07 | （IR情報）8:50 iFreeETFの収益分配金見込額のお知らせ |
| 01/06 | 136 | 137 | 134 | 135 | -2.17% | 1,953,609 | - | -8.16% |
| 01/05 | 142 | 142 | 136 | 138 | -6.12% | 4,488,208 | - | -6.76% |
| 2025 |
| 12/30 | 147 | 148 | 145 | 147 | +0.68% | 1,075,911 | - | -0.68% |
| 12/29 | 144 | 147 | 144 | 146 | +1.39% | 1,489,665 | - | -2.01% |
| 12/26 | 145 | 146 | 143 | 144 | -1.37% | 1,633,686 | - | -3.36% |
| 12/25 | 147 | 147 | 145 | 146 | -0.68% | 1,025,276 | - | -2.67% |
| 12/24 | 146 | 147 | 145 | 147 | 0% | 646,676 | - | -2% |
| 12/23 | 147 | 148 | 145 | 147 | +0.68% | 1,423,264 | - | -2.65% |
| 12/22 | 146 | 148 | 145 | 146 | -3.31% | 1,775,774 | - | -3.31% |
| 12/19 | 153 | 154 | 150 | 151 | -1.95% | 751,898 | - | 0% |
| 12/18 | 156 | 158 | 154 | 154 | +1.32% | 1,997,740 | - | +1.99% |
| 12/17 | 152 | 155 | 151 | 152 | 0% | 1,269,302 | - | +1.33% |
| 12/16 | 150 | 153 | 149 | 152 | +2.7% | 1,993,006 | - | +1.33% |
| 12/15 | 149 | 150 | 147 | 148 | +2.07% | 4,338,475 | - | -1.33% |
| 12/12 | 146 | 147 | 142 | 145 | -2.68% | 2,170,414 | - | -3.33% |
| 12/11 | 144 | 150 | 144 | 149 | +2.76% | 900,004 | - | -0.67% |
| 12/10 | 145 | 148 | 143 | 145 | -0.68% | 1,048,880 | - | -3.33% |
| 12/09 | 146 | 147 | 144 | 146 | -0.68% | 846,382 | - | -2.67% |
| 12/08 | 145 | 148 | 145 | 147 | +0.68% | 398,291 | - | -1.34% |
| 12/05 | 146 | 149 | 146 | 146 | +1.39% | 1,272,641 | - | -2.01% |
| 12/04 | 150 | 151 | 143 | 144 | -4.64% | 2,820,465 | - | -3.36% |
| 12/03 | 152 | 152 | 148 | 151 | -2.58% | 1,709,018 | - | +0.67% |
| 12/02 | 152 | 155 | 152 | 155 | +1.31% | 1,084,911 | - | +4.03% |
| 12/01 | 149 | 155 | 147 | 153 | +2.68% | 1,845,725 | - | +2% |
| 11/28 | 149 | 150 | 148 | 149 | 0% | 404,394 | - | -0.67% |
| 11/27 | 150 | 150 | 147 | 149 | -1.97% | 1,032,487 | - | -0.67% |
| 11/26 | 156 | 157 | 151 | 152 | -3.8% | 4,298,629 | - | +1.33% |
| 11/25 | 154 | 160 | 154 | 158 | -0.63% | 2,327,794 | - | +4.64% |
| 11/21 | 160 | 161 | 156 | 159 | +4.61% | 3,315,170 | - | +5.3% |
| 11/20 | 147 | 153 | 146 | 152 | -4.4% | 4,648,378 | - | +0.66% |
| 11/19 | 157 | 162 | 156 | 159 | +1.27% | 6,350,022 | - | +4.61% |
| 11/18 | 152 | 160 | 151 | 157 | +6.08% | 5,255,002 | - | +2.61% |
| 11/17 | 150 | 153 | 148 | 148 | 0% | 2,120,032 | - | -3.27% |
| 11/14 | 150 | 151 | 147 | 148 | +2.07% | 2,859,130 | - | -3.9% |
| 11/13 | 146 | 146 | 143 | 145 | 0% | 1,895,737 | - | -6.45% |
| 11/12 | 146 | 148 | 145 | 145 | -1.36% | 633,445 | - | -7.05% |
| 11/11 | 143 | 148 | 142 | 147 | +1.38% | 1,455,595 | - | -5.77% |
| 11/10 | 147 | 149 | 145 | 145 | -2.68% | 2,540,085 | - | -8.23% |
| 11/07 | 151 | 154 | 149 | 149 | +2.05% | 5,297,915 | - | -6.88% |
| 11/06 | 145 | 149 | 144 | 146 | -2.67% | 2,364,818 | - | -9.88% |
| 11/05 | 148 | 157 | 148 | 150 | +4.9% | 9,547,047 | - | -8.54% |
| 11/04 | 139 | 143 | 137 | 143 | +2.88% | 3,458,983 | - | -13.33% |
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。
