| 2026 |
| 09/11 | 63,570 | 64,500 | 63,450 | 64,500 | -1.63% | 9,049 | - | -3% |
| 09/10 | 65,050 | 65,570 | 64,530 | 65,570 | +0.09% | 11,672 | - | -1.48% |
| 09/09 | 65,440 | 66,100 | 65,380 | 65,510 | -0.21% | 4,326 | - | -1.63% |
| 09/08 | 66,240 | 67,110 | 65,650 | 65,650 | -1.49% | 16,464 | - | -1.34% |
| 09/07 | 66,380 | 67,010 | 66,270 | 66,640 | +1.93% | 8,747 | - | +0.24% |
| 09/04 | 64,960 | 65,560 | 64,730 | 65,380 | +1.21% | 677 | - | -1.54% |
| 09/03 | 65,080 | 65,080 | 64,210 | 64,600 | -0.09% | 4,130 | - | -2.53% |
| 09/02 | 65,190 | 65,260 | 64,590 | 64,660 | -3.06% | 6,277 | - | -2.36% |
| 09/01 | 66,090 | 66,820 | 65,980 | 66,700 | +0.08% | 1,921 | - | +0.84% |
| 08/31 | 65,140 | 66,650 | 64,980 | 66,650 | +0.02% | 2,738 | - | +0.84% |
| 08/28 | 66,590 | 67,160 | 66,420 | 66,640 | +0.33% | 346 | - | +0.9% |
| 08/27 | 67,280 | 67,400 | 66,230 | 66,420 | -0.21% | 2,695 | - | +0.57% |
| 08/26 | 65,890 | 66,750 | 65,750 | 66,560 | +0.5% | 820 | - | +0.79% |
| 08/25 | 65,490 | 66,230 | 64,940 | 66,230 | +0.56% | 976 | - | +0.29% |
| 08/24 | 66,470 | 66,510 | 65,810 | 65,860 | -0.77% | 2,686 | - | -0.21% |
| 08/21 | 65,590 | 66,450 | 65,590 | 66,370 | -0.15% | 3,632 | - | +0.49% |
| 08/20 | （IR情報）11:00 2026年7月期(2026年1月9日～2026年7月8日)決算短信 |
| 08/20 | 66,400 | 66,590 | 66,000 | 66,470 | +1.17% | 6,235 | - | +0.48% |
| 08/19 | 66,080 | 66,540 | 65,490 | 65,700 | -3.03% | 13,311 | - | -0.78% |
| 08/18 | 69,240 | 69,390 | 67,730 | 67,750 | -2.49% | 5,079 | - | +2.21% |
| 08/17 | 69,170 | 69,530 | 68,840 | 69,480 | +0.64% | 1,527 | - | +4.74% |
| 08/14 | 69,550 | 69,930 | 68,840 | 69,040 | +0.44% | 924 | - | +4.16% |
| 08/13 | 68,700 | 69,130 | 68,560 | 68,740 | +1.09% | 3,287 | - | +3.77% |
| 08/12 | 67,450 | 68,000 | 67,140 | 68,000 | +0.97% | 1,140 | - | +2.61% |
| 08/10 | 66,450 | 67,350 | 66,380 | 67,350 | +2.14% | 3,186 | - | +1.47% |
| 08/07 | 66,090 | 66,090 | 64,960 | 65,940 | +0.02% | 1,143 | - | -0.85% |
| 08/06 | 65,770 | 66,110 | 65,300 | 65,930 | -0.99% | 5,723 | - | -1.09% |
| 08/05 | 65,900 | 66,630 | 65,790 | 66,590 | +3.59% | 5,329 | - | -0.42% |
| 08/04 | 64,500 | 64,510 | 63,200 | 64,280 | +0.44% | 5,321 | - | -4.12% |
| 08/03 | 64,060 | 64,120 | 63,000 | 64,000 | -1.01% | 14,080 | - | -4.87% |
| 07/31 | （IR情報）17:00 「One ETF」一部連動対象指数の配当込み化に関する変更のお知らせ |
| 07/31 | 65,020 | 65,750 | 64,300 | 64,650 | +3.66% | 4,857 | - | -4.25% |
| 07/30 | 61,670 | 63,130 | 61,670 | 62,370 | -1.38% | 12,507 | - | -8.09% |
| 07/29 | 62,850 | 63,460 | 60,800 | 63,240 | +0.89% | 6,948 | - | -7.23% |
| 07/28 | 64,440 | 64,440 | 62,290 | 62,680 | -4.22% | 20,870 | - | -8.46% |
| 07/27 | 65,520 | 65,520 | 64,450 | 65,440 | -0.02% | 8,958 | - | -5.04% |
| 07/24 | 65,810 | 65,900 | 64,550 | 65,450 | -1.7% | 7,676 | - | -5.39% |
| 07/23 | 66,990 | 67,250 | 66,560 | 66,580 | +0.39% | 9,618 | - | -4.12% |
| 07/22 | 67,660 | 67,900 | 66,270 | 66,320 | -0.24% | 8,480 | - | -4.72% |
| 07/21 | 65,180 | 66,480 | 64,610 | 66,480 | +1.96% | 4,612 | - | -4.69% |
| 07/17 | 65,980 | 66,050 | 63,100 | 65,200 | -2.85% | 25,079 | - | -6.73% |
| 07/16 | 68,080 | 68,080 | 66,850 | 67,110 | -2.85% | 13,596 | - | -4.11% |
| 07/15 | 68,640 | 69,160 | 68,200 | 69,080 | +1.54% | 1,867 | - | -1.18% |
| 07/14 | 67,090 | 68,100 | 66,650 | 68,030 | +0.82% | 4,326 | - | -2.44% |
| 07/13 | 68,800 | 69,390 | 67,030 | 67,480 | -2.09% | 6,966 | - | -3.12% |
| 07/10 | 69,320 | 69,700 | 68,880 | 68,920 | +1.16% | 4,429 | - | -0.93% |
| 07/09 | 68,000 | 68,720 | 67,920 | 68,130 | +0.18% | 2,804 | - | -2% |
| 07/08 | （IR情報）18:00 ETFの収益分配のお知らせ |
| 07/08 | 67,450 | 68,670 | 67,350 | 68,010 | -2.07% | 7,089 | - | -2.19% |
| 07/07 | 70,190 | 70,300 | 68,390 | 69,450 | -1.71% | 10,649 | - | -0.19% |
| 07/06 | （IR情報）10:30 ETFの収益分配金見込額のお知らせ |
| 07/06 | 70,880 | 71,190 | 69,680 | 70,660 | +0.08% | 7,728 | - | +1.64% |
| 07/03 | 69,500 | 70,600 | 68,450 | 70,600 | +1.26% | 3,344 | - | +1.73% |
| 07/02 | 70,480 | 70,650 | 69,500 | 69,720 | -2.16% | 15,915 | - | +0.66% |
| 07/01 | 71,990 | 72,750 | 71,000 | 71,260 | +0.39% | 5,025 | - | +3.14% |
| 06/30 | 71,280 | 71,480 | 70,240 | 70,980 | +1.21% | 8,488 | - | +3.05% |
| 06/29 | 70,350 | 70,420 | 68,870 | 70,130 | +0.07% | 6,887 | - | +2.12% |
| 06/26 | 72,040 | 72,040 | 69,470 | 70,080 | -4.2% | 13,451 | - | +2.29% |
| 06/25 | 72,000 | 73,390 | 71,470 | 73,150 | +4.49% | 10,051 | - | +7.15% |
| 06/24 | 70,480 | 70,990 | 69,280 | 70,010 | -1.12% | 9,270 | - | +3.2% |
| 06/24 | （空売り報告）GOLDMAN SACHS JAPAN CO., LTD. 0株（0%）-5.49%義務消失 |
| 06/23 | 73,600 | 73,600 | 70,700 | 70,800 | -4.05% | 6,412 | - | +4.96% |
| 06/23 | （空売り報告）GOLDMAN SACHS JAPAN CO., LTD. 544,220株（5.49%）再IN |
| 06/22 | 72,010 | 73,790 | 72,010 | 73,790 | +2.34% | 4,621 | - | +10.02% |
| 06/19 | 73,090 | 73,090 | 71,620 | 72,100 | +0.18% | 8,346 | - | +8.25% |
| 06/18 | 71,130 | 72,200 | 71,130 | 71,970 | +1.72% | 10,131 | - | +8.68% |
| 06/17 | 69,660 | 70,930 | 69,640 | 70,750 | +1.11% | 6,748 | - | +7.4% |
| 06/16 | 70,280 | 70,760 | 69,880 | 69,970 | -0.27% | 3,771 | - | +6.66% |
| 06/15 | 69,250 | 70,480 | 69,160 | 70,160 | +4.28% | 7,016 | - | +7.37% |
| 06/12 | 67,250 | 67,710 | 66,620 | 67,280 | +3.46% | 7,518 | - | +3.4% |
| 06/11 | 63,560 | 65,060 | 63,120 | 65,030 | +0.23% | 4,693 | - | +0.19% |
| 06/10 | 65,390 | 65,800 | 64,450 | 64,880 | -1.62% | 3,963 | - | +0.05% |
| 06/09 | 65,920 | 66,140 | 64,690 | 65,950 | +0.79% | 9,636 | - | +2% |
| 06/08 | 64,530 | 65,500 | 64,160 | 65,430 | -3.4% | 23,752 | - | +1.58% |
| 06/05 | 67,750 | 67,750 | 66,650 | 67,730 | -1.11% | 2,264 | - | +5.48% |
| 06/04 | 68,430 | 68,500 | 67,750 | 68,490 | -0.93% | 1,365 | - | +7.1% |
| 06/03 | 68,410 | 69,520 | 68,320 | 69,130 | +1.72% | 3,296 | - | +8.63% |
| 06/02 | 67,980 | 67,980 | 66,340 | 67,960 | +0.56% | 3,998 | - | +7.42% |
| 06/01 | 67,130 | 67,910 | 67,130 | 67,580 | +0.61% | 7,742 | - | +7.34% |
| 05/29 | 66,390 | 67,220 | 66,390 | 67,170 | +2.55% | 4,947 | - | +7.2% |
| 05/28 | 65,320 | 65,820 | 64,650 | 65,500 | -0.74% | 4,004 | - | +5.05% |
| 05/27 | 66,810 | 67,180 | 65,890 | 65,990 | +0.27% | 2,898 | - | +6.26% |
| 05/26 | 66,060 | 66,100 | 65,360 | 65,810 | -0.38% | 385 | - | +6.35% |
| 05/25 | 64,820 | 66,170 | 64,530 | 66,060 | +3.12% | 1,899 | - | +7.25% |
| 05/22 | 63,180 | 64,160 | 63,080 | 64,060 | +2.81% | 11,085 | - | +4.52% |
| 05/21 | 61,950 | 62,710 | 61,950 | 62,310 | +3.06% | 5,528 | - | +2.12% |
| 05/20 | 61,070 | 61,070 | 60,000 | 60,460 | -1.21% | 5,239 | - | -0.6% |
| 05/19 | 61,930 | 62,090 | 60,960 | 61,200 | -1.48% | 2,004 | - | +0.86% |
| 05/18 | 62,380 | 62,380 | 61,050 | 62,120 | -0.61% | 7,098 | - | +2.67% |
| 05/15 | 63,760 | 63,850 | 61,660 | 62,500 | -1.45% | 3,266 | - | +3.84% |
| 05/14 | 64,390 | 64,440 | 63,420 | 63,420 | -0.69% | 6,057 | - | +5.96% |
| 05/13 | 63,000 | 64,010 | 62,950 | 63,860 | +0.63% | 4,133 | - | +7.39% |
| 05/12 | 63,640 | 63,770 | 62,940 | 63,460 | +0.33% | 4,860 | - | +7.49% |
| 05/11 | 64,080 | 64,140 | 63,100 | 63,250 | -0.09% | 7,841 | - | +7.8% |
| 05/08 | 63,330 | 63,400 | 62,850 | 63,310 | -0.42% | 3,030 | - | +8.72% |
| 05/07 | 62,560 | 63,880 | 62,490 | 63,580 | +5.74% | 11,637 | - | +10% |
| 05/01 | 60,380 | 60,380 | 60,030 | 60,130 | +0.59% | 311 | - | +4.75% |
| 04/30 | 59,910 | 60,060 | 59,560 | 59,780 | -1.12% | 5,530 | - | +4.61% |
| 04/28 | 60,980 | 61,040 | 60,390 | 60,460 | -1.1% | 3,639 | - | +6.23% |
| 04/27 | 60,850 | 61,560 | 60,270 | 61,130 | +0.63% | 12,421 | - | +8.02% |
| 04/24 | 60,130 | 60,750 | 60,000 | 60,750 | +1.55% | 2,639 | - | +8.07% |
| 04/23 | 60,560 | 60,810 | 59,300 | 59,820 | -0.73% | 33,130 | - | +6.97% |
| 04/22 | 59,650 | 60,300 | 59,650 | 60,260 | +0.35% | 5,511 | - | +8.1% |
| 04/21 | 59,750 | 60,250 | 59,750 | 60,050 | +1.01% | 7,741 | - | +8.2% |
| 04/20 | 59,590 | 59,750 | 59,390 | 59,450 | +0.08% | 3,054 | - | +7.6% |
| 04/17 | 59,780 | 59,900 | 59,400 | 59,400 | -1.51% | 1,127 | - | +7.93% |
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。
