| 2026 |
| 03/06 | 54,860 | 55,960 | 54,750 | 55,960 | +0.77% | 11,974 | - | -0.71% |
| 03/05 | 56,390 | 56,820 | 55,190 | 55,530 | +1.78% | 11,059 | - | -1.29% |
| 03/04 | 55,010 | 55,930 | 53,920 | 54,560 | -3.64% | 17,728 | - | -2.87% |
| 03/03 | 58,020 | 58,110 | 56,350 | 56,620 | -2.81% | 9,902 | - | +0.89% |
| 03/02 | 57,960 | 58,560 | 57,580 | 58,260 | -1.22% | 8,453 | - | +4.01% |
| 02/27 | 58,700 | 59,160 | 58,400 | 58,980 | -0.2% | 4,472 | - | +5.63% |
| 02/26 | 59,580 | 59,600 | 58,850 | 59,100 | +0.42% | 9,476 | - | +6.31% |
| 02/25 | 58,080 | 59,090 | 57,980 | 58,850 | +2.38% | 4,527 | - | +6.31% |
| 02/24 | 56,990 | 57,620 | 56,860 | 57,480 | +0.6% | 1,533 | - | +4.22% |
| 02/20 | （IR情報）11:30 2026年1月期(2025年7月9日～2026年1月8日)決算短信 |
| 02/20 | 57,300 | 57,300 | 56,940 | 57,140 | -0.95% | 2,507 | - | +3.85% |
| 02/19 | 57,750 | 57,920 | 57,650 | 57,690 | +0.47% | 6,509 | - | +5.06% |
| 02/18 | 56,980 | 57,610 | 56,980 | 57,420 | +1.41% | 1,963 | - | +4.81% |
| 02/17 | 57,120 | 57,120 | 56,380 | 56,620 | -0.91% | 1,635 | - | +3.62% |
| 02/16 | 57,600 | 57,600 | 57,000 | 57,140 | -0.3% | 1,966 | - | +4.93% |
| 02/13 | 57,120 | 57,520 | 56,900 | 57,310 | -0.9% | 8,946 | - | +5.7% |
| 02/12 | 58,100 | 58,230 | 57,780 | 57,830 | +0.09% | 3,746 | - | +7.06% |
| 02/10 | 57,200 | 58,180 | 57,200 | 57,780 | +2.16% | 12,950 | - | +7.34% |
| 02/09 | 57,380 | 57,580 | 56,550 | 56,560 | +3.78% | 13,136 | - | +5.51% |
| 02/06 | 53,590 | 54,500 | 53,170 | 54,500 | +0.55% | 7,114 | - | +2.09% |
| 02/05 | 54,530 | 54,630 | 53,900 | 54,200 | -0.46% | 6,377 | - | +1.8% |
| 02/04 | 54,350 | 54,640 | 54,230 | 54,450 | -0.82% | 3,657 | - | +2.5% |
| 02/03 | 54,110 | 54,980 | 54,050 | 54,900 | +3.53% | 11,001 | - | +3.64% |
| 02/02 | 53,870 | 54,440 | 52,870 | 53,030 | -0.73% | 12,258 | - | +0.41% |
| 01/30 | 53,570 | 53,790 | 53,150 | 53,420 | -0.39% | 6,273 | - | +1.31% |
| 01/29 | 54,200 | 54,210 | 53,320 | 53,630 | +0.34% | 6,361 | - | +1.91% |
| 01/28 | 53,200 | 53,690 | 53,000 | 53,450 | +0.02% | 8,690 | - | +1.83% |
| 01/27 | 53,160 | 53,510 | 52,830 | 53,440 | +0.53% | 2,005 | - | +2.11% |
| 01/26 | 52,980 | 53,300 | 52,870 | 53,160 | -1.66% | 11,376 | - | +1.84% |
| 01/23 | 54,040 | 54,160 | 53,840 | 54,060 | +0.46% | 4,773 | - | +3.82% |
| 01/22 | 53,780 | 54,100 | 53,500 | 53,810 | +1.74% | 15,561 | - | +3.61% |
| 01/21 | 52,260 | 53,020 | 52,200 | 52,890 | -0.56% | 7,201 | - | +2.04% |
| 01/20 | 53,680 | 53,680 | 53,080 | 53,190 | -1.02% | 2,298 | - | +2.8% |
| 01/19 | 53,600 | 53,770 | 53,310 | 53,740 | -0.87% | 5,994 | - | +4.03% |
| 01/16 | 54,360 | 54,360 | 53,940 | 54,210 | -0.26% | 5,802 | - | +5.16% |
| 01/15 | 54,220 | 54,350 | 53,940 | 54,350 | -0.4% | 6,469 | - | +5.69% |
| 01/14 | 54,190 | 54,660 | 54,040 | 54,570 | +1.45% | 17,468 | - | +6.4% |
| 01/13 | 54,080 | 54,080 | 53,670 | 53,790 | +3.42% | 12,386 | - | +5.13% |
| 01/09 | 51,680 | 52,140 | 51,560 | 52,010 | +1.44% | 7,924 | - | +1.92% |
| 01/08 | （IR情報）17:30 ETFの収益分配のお知らせ |
| 01/08 | 51,990 | 52,000 | 51,240 | 51,270 | -1.76% | 7,580 | - | +0.65% |
| 01/07 | 52,470 | 52,600 | 52,060 | 52,190 | -1.68% | 8,303 | - | +2.57% |
| 01/06 | （IR情報）11:00 ETFの収益分配金見込額のお知らせ |
| 01/06 | 52,720 | 53,080 | 52,600 | 53,080 | +1.47% | 9,227 | - | +4.44% |
| 01/05 | 51,750 | 52,580 | 51,750 | 52,310 | +2.79% | 7,426 | - | +3.12% |
| 2025 |
| 12/30 | 50,900 | 51,000 | 50,770 | 50,890 | -0.2% | 132 | - | +0.5% |
| 12/29 | 51,170 | 51,250 | 50,920 | 50,990 | -0.39% | 1,046 | - | +0.84% |
| 12/26 | 51,020 | 51,440 | 50,980 | 51,190 | +0.81% | 2,920 | - | +1.39% |
| 12/25 | 51,130 | 51,130 | 50,780 | 50,780 | -0.22% | 626 | - | +0.66% |
| 12/24 | 51,000 | 51,080 | 50,810 | 50,890 | 0% | 2,655 | - | +1.01% |
| 12/23 | 50,970 | 51,000 | 50,780 | 50,890 | -0.02% | 274 | - | +1.14% |
| 12/22 | 50,950 | 51,060 | 50,760 | 50,900 | +1.52% | 5,024 | - | +1.16% |
| 12/19 | 49,880 | 50,200 | 49,760 | 50,140 | +1.01% | 561 | - | -0.35% |
| 12/18 | 49,310 | 49,640 | 49,140 | 49,640 | -0.72% | 6,117 | - | -1.47% |
| 12/17 | 50,030 | 50,060 | 49,600 | 50,000 | +0.02% | 283 | - | -0.9% |
| 12/16 | 50,440 | 50,440 | 49,880 | 49,990 | -1.24% | 4,550 | - | -1.02% |
| 12/15 | 50,470 | 50,880 | 50,470 | 50,620 | -1.29% | 3,994 | - | +0.11% |
| 12/12 | 51,300 | 51,580 | 50,990 | 51,280 | +1.26% | 1,179 | - | +1.41% |
| 12/11 | 51,300 | 51,350 | 50,450 | 50,640 | -0.8% | 744 | - | +0.14% |
| 12/10 | 51,350 | 51,540 | 50,880 | 51,050 | -0.18% | 362 | - | +0.94% |
| 12/09 | 51,030 | 51,250 | 50,900 | 51,140 | +0.33% | 925 | - | +1.03% |
| 12/08 | 51,250 | 51,250 | 50,720 | 50,970 | +0.04% | 312 | - | +0.55% |
| 12/05 | 50,900 | 51,100 | 50,750 | 50,950 | -1.03% | 1,318 | - | +0.45% |
| 12/04 | 50,450 | 51,480 | 50,400 | 51,480 | +2.14% | 3,165 | - | +1.41% |
| 12/03 | 50,150 | 50,610 | 50,100 | 50,400 | +1.27% | 1,103 | - | -0.65% |
| 12/02 | 50,000 | 50,100 | 49,750 | 49,770 | -0.22% | 658 | - | -1.94% |
| 12/01 | 50,830 | 50,830 | 49,690 | 49,880 | -1.68% | 6,932 | - | -1.73% |
| 11/28 | 50,730 | 50,750 | 50,540 | 50,730 | +0.14% | 242 | - | +0.01% |
| 11/27 | 50,510 | 50,790 | 50,510 | 50,660 | +1.2% | 527 | - | -0.06% |
| 11/26 | 49,450 | 50,210 | 49,450 | 50,060 | +2.04% | 4,490 | - | -1.17% |
| 11/25 | 49,790 | 49,790 | 49,000 | 49,060 | -0.06% | 1,784 | - | -3.11% |
| 11/21 | 49,060 | 49,460 | 48,870 | 49,090 | -2.19% | 1,514 | - | -2.97% |
| 11/20 | 50,900 | 51,040 | 50,140 | 50,190 | +2.24% | 2,665 | - | -0.77% |
| 11/19 | 49,360 | 49,510 | 48,800 | 49,090 | -0.51% | 3,247 | - | -2.78% |
| 11/18 | 50,180 | 50,440 | 49,150 | 49,340 | -3.05% | 5,256 | - | -2.15% |
| 11/17 | 50,690 | 50,890 | 50,360 | 50,890 | +0.18% | 4,082 | - | +0.99% |
| 11/14 | 50,680 | 51,180 | 50,630 | 50,800 | -1.85% | 3,626 | - | +0.97% |
| 11/13 | 51,440 | 51,860 | 51,440 | 51,760 | +0.43% | 968 | - | +3.09% |
| 11/12 | 51,310 | 51,580 | 51,100 | 51,540 | +0.51% | 1,112 | - | +2.92% |
| 11/11 | 51,900 | 52,000 | 51,090 | 51,280 | -0.21% | 1,089 | - | +2.66% |
| 11/10 | 51,280 | 51,450 | 50,980 | 51,390 | +1.24% | 1,074 | - | +3.3% |
| 11/07 | 50,630 | 50,880 | 50,150 | 50,760 | -1.13% | 7,697 | - | +2.53% |
| 11/06 | 51,610 | 51,710 | 51,100 | 51,340 | +1.26% | 1,177 | - | +4.19% |
| 11/05 | 50,990 | 51,070 | 49,620 | 50,700 | -2.84% | 16,969 | - | +3.39% |
| 11/04 | 52,960 | 53,050 | 52,130 | 52,180 | -1.55% | 3,064 | - | +6.87% |
| 10/31 | 52,190 | 53,000 | 52,190 | 53,000 | +2.44% | 6,675 | - | +9.14% |
| 10/30 | 51,670 | 52,180 | 51,490 | 51,740 | -0.37% | 18,537 | - | +7.18% |
| 10/29 | 51,180 | 51,950 | 51,170 | 51,930 | +2.57% | 8,364 | - | +8.1% |
| 10/28 | 50,870 | 50,930 | 50,590 | 50,630 | -0.84% | 2,676 | - | +5.95% |
| 10/27 | 50,520 | 51,060 | 50,450 | 51,060 | +2.49% | 9,997 | - | +7.35% |
| 10/24 | 49,550 | 49,890 | 49,480 | 49,820 | +1.57% | 1,377 | - | +5.23% |
| 10/23 | 49,010 | 49,220 | 48,880 | 49,050 | -1.6% | 2,357 | - | +4.03% |
| 10/22 | 49,720 | 49,940 | 49,130 | 49,850 | +0.12% | 1,919 | - | +6.1% |
| 10/21 | 50,300 | 50,430 | 49,660 | 49,790 | +0.38% | 2,477 | - | +6.42% |
| 10/20 | 48,830 | 49,600 | 48,800 | 49,600 | +3.42% | 3,327 | - | +6.49% |
| 10/17 | 48,260 | 48,560 | 47,950 | 47,960 | -1.66% | 3,066 | - | +3.47% |
| 10/16 | 48,590 | 48,780 | 48,430 | 48,770 | +1.48% | 3,788 | - | +5.61% |
| 10/15 | 47,490 | 48,200 | 47,430 | 48,060 | +1.61% | 4,761 | - | +4.53% |
| 10/14 | 47,830 | 48,270 | 47,030 | 47,300 | -2.53% | 14,709 | - | +3.31% |
| 10/10 | 49,020 | 49,050 | 48,430 | 48,530 | -0.9% | 11,098 | - | +6.43% |
| 10/09 | 48,570 | 49,050 | 48,540 | 48,970 | +1.64% | 1,782 | - | +8.01% |
| 10/09 | （IR情報）8:00 「One ETF日経225」「One ETFトピックス」信託報酬料率引き下げのお知らせ |
| 10/08 | 48,390 | 48,640 | 48,180 | 48,180 | -0.58% | 2,150 | - | +6.89% |
| 10/07 | 48,800 | 48,970 | 48,400 | 48,460 | +0.1% | 2,343 | - | +8.07% |
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。
