| 2024 |
| 09/18 | 36,670 | 36,700 | 36,250 | 36,440 | +0.36% | 2,329 | - | -2.77% |
| 09/17 | 36,700 | 36,700 | 35,930 | 36,310 | -1.12% | 1,455 | - | -3.11% |
| 09/13 | 36,910 | 36,980 | 36,640 | 36,720 | -0.54% | 671 | - | -1.89% |
| 09/12 | 36,760 | 37,000 | 36,610 | 36,920 | +3.19% | 981 | - | -1.17% |
| 09/11 | 36,100 | 36,150 | 35,380 | 35,780 | -1.65% | 34,148 | - | -4.04% |
| 09/10 | 36,450 | 36,630 | 36,120 | 36,380 | +0.14% | 1,063 | - | -2.33% |
| 09/09 | 35,410 | 36,340 | 35,340 | 36,330 | -0.57% | 90,629 | - | -2.25% |
| 09/06 | 36,990 | 36,990 | 36,340 | 36,540 | -0.63% | 11,223 | - | -1.66% |
| 09/05 | 36,480 | 37,150 | 36,480 | 36,770 | -1.02% | 16,129 | - | -1.22% |
| 09/04 | 37,480 | 37,650 | 37,000 | 37,150 | -4.35% | 9,606 | - | -0.46% |
| 09/03 | 38,850 | 39,070 | 38,690 | 38,840 | +0.18% | 385 | - | +3.91% |
| 09/02 | 39,150 | 39,200 | 38,650 | 38,770 | +0.13% | 1,894 | - | +3.76% |
| 08/30 | 38,480 | 38,770 | 38,440 | 38,720 | +0.81% | 1,602 | - | +3.73% |
| 08/29 | 38,200 | 38,490 | 38,100 | 38,410 | -0.1% | 362 | - | +2.99% |
| 08/28 | 38,360 | 38,450 | 38,230 | 38,450 | +0.21% | 788 | - | +3.01% |
| 08/27 | 38,120 | 38,430 | 38,000 | 38,370 | +0.5% | 779 | - | +2.65% |
| 08/26 | 38,180 | 38,240 | 37,900 | 38,180 | -0.81% | 1,062 | - | +2% |
| 08/23 | 38,290 | 38,500 | 38,200 | 38,490 | +0.63% | 587 | - | +2.61% |
| 08/22 | 38,110 | 38,470 | 38,020 | 38,250 | +0.5% | 716 | - | +1.79% |
| 08/21 | 37,690 | 38,070 | 37,670 | 38,060 | -0.52% | 691 | - | +0.96% |
| 08/20 | （IR情報）13:30 2024年7月期(2024年1月9日～2024年7月8日)決算短信 |
| 08/20 | 37,950 | 38,320 | 37,920 | 38,260 | +2.22% | 72,919 | - | +1.13% |
| 08/19 | 38,090 | 38,200 | 37,430 | 37,430 | -1.94% | 1,034 | - | -1.38% |
| 08/16 | 37,710 | 38,230 | 37,670 | 38,170 | +3.84% | 2,741 | - | +0.05% |
| 08/15 | 36,760 | 36,950 | 36,460 | 36,760 | +0.71% | 1,875 | - | -4.03% |
| 08/14 | 36,650 | 36,780 | 36,160 | 36,500 | +0.47% | 3,287 | - | -5.2% |
| 08/13 | 35,680 | 36,330 | 35,680 | 36,330 | +3.36% | 1,169 | - | -6.08% |
| 08/09 | 35,380 | 35,750 | 34,560 | 35,150 | +0.6% | 1,510 | - | -9.56% |
| 08/08 | 35,000 | 35,460 | 34,280 | 34,940 | -0.63% | 3,347 | - | -10.66% |
| 08/08 | （空売り報告）JPM Securities Japan Co Ltd. 0株（0%）-0.67%義務消失 |
| 08/07 | 35,500 | 35,980 | 33,560 | 35,160 | +1.03% | 1,879 | - | -10.64% |
| 08/06 | 35,080 | 35,490 | 33,680 | 34,800 | +1.22% | 3,751 | - | -12.02% |
| 08/05 | 35,350 | 35,350 | 31,680 | 34,380 | -4.63% | 15,641 | - | -13.54% |
| 08/05 | （空売り報告）JPM Securities Japan Co Ltd. 71,926株（0.67%）再IN |
| 08/02 | 37,510 | 37,510 | 36,020 | 36,050 | -5.65% | 99,666 | - | -9.84% |
| 08/01 | 38,810 | 38,810 | 37,850 | 38,210 | -2.48% | 2,938 | - | -4.78% |
| 07/31 | 38,160 | 39,240 | 38,050 | 39,180 | +1.53% | 6,890 | - | -2.54% |
| 07/30 | 38,410 | 38,620 | 38,200 | 38,590 | +0.1% | 1,515 | - | -4.04% |
| 07/29 | 38,430 | 38,800 | 38,310 | 38,550 | +2.09% | 5,767 | - | -4.19% |
| 07/26 | 37,970 | 38,160 | 37,720 | 37,760 | -0.47% | 5,600 | - | -6.19% |
| 07/25 | 38,300 | 38,380 | 37,930 | 37,940 | -3.31% | 16,613 | - | -5.85% |
| 07/24 | 39,420 | 39,740 | 39,200 | 39,240 | -1.18% | 4,949 | - | -2.71% |
| 07/23 | 40,000 | 40,000 | 39,620 | 39,710 | +0.08% | 1,941 | - | -1.5% |
| 07/22 | 39,980 | 39,980 | 39,630 | 39,680 | -1.2% | 3,395 | - | -1.45% |
| 07/19 | 40,170 | 40,280 | 39,950 | 40,160 | -0.15% | 1,849 | - | -0.2% |
| 07/18 | 40,220 | 40,480 | 40,200 | 40,220 | -2.47% | 9,732 | - | +0.05% |
| 07/17 | 41,540 | 41,550 | 41,170 | 41,240 | -0.39% | 994 | - | +2.69% |
| 07/16 | 41,470 | 41,580 | 41,330 | 41,400 | +0.19% | 6,730 | - | +3.28% |
| 07/12 | 41,850 | 41,850 | 41,300 | 41,320 | -2.41% | 18,768 | - | +3.29% |
| 07/11 | 42,480 | 42,510 | 42,200 | 42,340 | +0.88% | 3,011 | - | +6.08% |
| 07/10 | 41,590 | 41,990 | 41,590 | 41,970 | +0.58% | 8,854 | - | +5.5% |
| 07/09 | 41,100 | 41,870 | 41,100 | 41,730 | +1.9% | 3,271 | - | +5.23% |
| 07/08 | （IR情報）17:00 ETFの収益分配のお知らせ |
| 07/08 | 41,020 | 41,220 | 40,940 | 40,950 | +0.02% | 949 | - | +3.54% |
| 07/05 | 41,110 | 41,210 | 40,880 | 40,940 | -0.7% | 1,007 | - | +3.68% |
| 07/04 | （IR情報）11:00 ETFの収益分配金見込額のお知らせ |
| 07/04 | 41,130 | 41,320 | 40,980 | 41,230 | +0.76% | 4,544 | - | +4.64% |
| 07/03 | 40,530 | 41,030 | 40,530 | 40,920 | +1.31% | 2,274 | - | +4.17% |
| 07/02 | 39,960 | 40,470 | 39,840 | 40,390 | +1.08% | 3,296 | - | +3.04% |
| 07/01 | 40,150 | 40,300 | 39,900 | 39,960 | +0.08% | 409 | - | +2.06% |
| 06/28 | 39,880 | 40,130 | 39,830 | 39,930 | +0.66% | 1,568 | - | +2.07% |
| 06/27 | 39,750 | 39,760 | 39,550 | 39,670 | -0.87% | 1,202 | - | +1.5% |
| 06/26 | 39,670 | 40,110 | 39,560 | 40,020 | +1.27% | 2,401 | - | +2.42% |
| 06/25 | 39,200 | 39,550 | 39,090 | 39,520 | +1.05% | 742 | - | +1.25% |
| 06/24 | 38,780 | 39,220 | 38,730 | 39,110 | +0.54% | 2,272 | - | +0.22% |
| 06/21 | 38,950 | 39,120 | 38,900 | 38,900 | -0.08% | 255 | - | -0.35% |
| 06/20 | 38,740 | 38,930 | 38,590 | 38,930 | +0.23% | 395 | - | -0.29% |
| 06/19 | 38,960 | 39,110 | 38,770 | 38,840 | +0.23% | 1,282 | - | -0.55% |
| 06/18 | 38,800 | 38,820 | 38,650 | 38,750 | +0.86% | 1,441 | - | -0.77% |
| 06/17 | 38,780 | 38,780 | 38,270 | 38,420 | -1.96% | 5,716 | - | -1.61% |
| 06/14 | 38,940 | 39,340 | 38,880 | 39,190 | +0.33% | 1,796 | - | +0.36% |
| 06/13 | 39,520 | 39,630 | 39,050 | 39,060 | -0.46% | 13,893 | - | +0.09% |
| 06/12 | 39,230 | 39,250 | 39,140 | 39,240 | -0.51% | 933 | - | +0.62% |
| 06/11 | 39,540 | 39,650 | 39,430 | 39,440 | +0.2% | 1,001 | - | +1.2% |
| 06/10 | 39,110 | 39,410 | 39,050 | 39,360 | +0.95% | 8,122 | - | +1.03% |
| 06/07 | 38,980 | 39,060 | 38,900 | 38,990 | -0.26% | 649 | - | +0.16% |
| 06/06 | 39,340 | 39,400 | 39,050 | 39,090 | +0.75% | 1,317 | - | +0.46% |
| 06/05 | 38,910 | 38,930 | 38,680 | 38,800 | -0.84% | 2,013 | - | -0.23% |
| 06/04 | 39,040 | 39,190 | 39,000 | 39,130 | -0.43% | 1,219 | - | +0.68% |
| 06/03 | 39,070 | 39,330 | 39,070 | 39,300 | +1.26% | 1,056 | - | +1.24% |
| 05/31 | 38,440 | 38,860 | 38,430 | 38,810 | +1.33% | 892 | - | +0.03% |
| 05/30 | 38,400 | 38,420 | 37,940 | 38,300 | -1.42% | 14,207 | - | -1.19% |
| 05/29 | 39,230 | 39,390 | 38,850 | 38,850 | -0.84% | 545 | - | +0.29% |
| 05/28 | 39,250 | 39,280 | 39,100 | 39,180 | -0.08% | 404 | - | +1.29% |
| 05/27 | 39,120 | 39,210 | 39,010 | 39,210 | +0.67% | 1,951 | - | +1.45% |
| 05/24 | 38,730 | 39,050 | 38,700 | 38,950 | -1.22% | 2,832 | - | +0.87% |
| 05/23 | 39,210 | 39,460 | 38,960 | 39,430 | +1.08% | 11,776 | - | +2.13% |
| 05/22 | 39,230 | 39,230 | 38,950 | 39,010 | -0.71% | 370 | - | +1.04% |
| 05/21 | 39,660 | 39,660 | 39,290 | 39,290 | -0.3% | 558 | - | +1.67% |
| 05/20 | 39,110 | 39,780 | 39,110 | 39,410 | +0.79% | 27,261 | - | +1.93% |
| 05/17 | 38,970 | 39,180 | 38,870 | 39,100 | -0.36% | 959 | - | +1.08% |
| 05/16 | 39,060 | 39,260 | 38,840 | 39,240 | +1.29% | 895 | - | +1.34% |
| 05/15 | 38,950 | 39,150 | 38,690 | 38,740 | +0.28% | 757 | - | 0% |
| 05/14 | 38,630 | 38,760 | 38,430 | 38,630 | +0.34% | 868 | - | -0.34% |
| 05/13 | 38,480 | 38,600 | 38,300 | 38,500 | -0.13% | 687 | - | -0.83% |
| 05/10 | 38,790 | 39,060 | 38,460 | 38,550 | +0.44% | 1,471 | - | -0.84% |
| 05/09 | 38,610 | 38,750 | 38,380 | 38,380 | -0.6% | 883 | - | -1.44% |
| 05/08 | 39,040 | 39,040 | 38,500 | 38,610 | -1.3% | 1,671 | - | -1.03% |
| 05/07 | 39,240 | 39,240 | 38,890 | 39,120 | +1.45% | 798 | - | +0.06% |
| 05/02 | 38,370 | 38,670 | 38,300 | 38,560 | -0.1% | 1,478 | - | -1.51% |
| 05/01 | 38,410 | 38,720 | 38,380 | 38,600 | +0.21% | 457 | - | -1.64% |
| 04/30 | 38,680 | 38,920 | 38,520 | 38,520 | +0.71% | 397 | - | -2.03% |
| 04/26 | 37,970 | 38,400 | 37,920 | 38,250 | +0.74% | 2,228 | - | -2.92% |
| 04/25 | 38,230 | 38,310 | 37,940 | 37,970 | -1.99% | 2,203 | - | -3.91% |
| 04/24 | 38,350 | 38,760 | 38,350 | 38,740 | +2.22% | 4,441 | - | -2.25% |
