| 2026 |
| 03/06 | 55,120 | 56,140 | 55,120 | 56,060 | +0.43% | 929 | - | -1.19% |
| 03/05 | 56,810 | 57,240 | 55,710 | 55,820 | +1.66% | 8,031 | - | -1.47% |
| 03/04 | 55,780 | 56,130 | 54,400 | 54,910 | -3.29% | 5,800 | - | -2.93% |
| 03/03 | 58,360 | 58,360 | 56,780 | 56,780 | -3.01% | 3,232 | - | +0.47% |
| 03/02 | 58,390 | 59,020 | 58,000 | 58,540 | -1.61% | 2,180 | - | +3.76% |
| 02/27 | 59,130 | 59,590 | 58,930 | 59,500 | +0.12% | 1,303 | - | +5.77% |
| 02/26 | 60,020 | 60,020 | 59,300 | 59,430 | +0.08% | 1,532 | - | +6.11% |
| 02/25 | 58,520 | 59,520 | 58,520 | 59,380 | +2.59% | 568 | - | +6.47% |
| 02/24 | 57,570 | 58,040 | 57,370 | 57,880 | +0.75% | 660 | - | +4.18% |
| 02/20 | 57,460 | 57,500 | 57,360 | 57,450 | -1.17% | 1,052 | - | +3.64% |
| 02/19 | 58,100 | 58,310 | 58,090 | 58,130 | +0.57% | 1,003 | - | +5.07% |
| 02/18 | 57,560 | 58,000 | 57,560 | 57,800 | +1.08% | 1,180 | - | +4.72% |
| 02/17 | 57,160 | 57,430 | 56,790 | 57,180 | -0.56% | 977 | - | +3.86% |
| 02/16 | 58,020 | 58,020 | 57,500 | 57,500 | -0.31% | 567 | - | +4.82% |
| 02/13 | 57,800 | 57,930 | 57,350 | 57,680 | -1.01% | 1,028 | - | +5.58% |
| 02/12 | 58,530 | 58,600 | 58,240 | 58,270 | +0.05% | 827 | - | +7.07% |
| 02/10 | 57,640 | 58,590 | 57,640 | 58,240 | +2.16% | 1,627 | - | +7.43% |
| 02/09 | 57,980 | 57,990 | 57,010 | 57,010 | +4.09% | 4,178 | - | +5.62% |
| 02/06 | 53,990 | 54,790 | 53,600 | 54,770 | +0.51% | 1,756 | - | +1.92% |
| 02/05 | 54,700 | 55,050 | 54,370 | 54,490 | -0.78% | 969 | - | +1.69% |
| 02/04 | 54,770 | 55,050 | 54,630 | 54,920 | -0.78% | 3,230 | - | +2.73% |
| 02/03 | 54,530 | 55,350 | 54,440 | 55,350 | +3.79% | 805 | - | +3.85% |
| 02/02 | 54,270 | 54,750 | 53,280 | 53,330 | -1.15% | 1,809 | - | +0.4% |
| 01/30 | 53,920 | 54,070 | 53,600 | 53,950 | -0.09% | 155 | - | +1.75% |
| 01/29 | 54,610 | 54,610 | 53,930 | 54,000 | -0.09% | 248 | - | +2.08% |
| 01/28 | 53,600 | 54,050 | 53,460 | 54,050 | +0.69% | 2,079 | - | +2.48% |
| 01/27 | 53,450 | 53,680 | 53,290 | 53,680 | +0.34% | 238 | - | +2.12% |
| 01/26 | 53,370 | 53,670 | 53,370 | 53,500 | -1.65% | 2,401 | - | +2.07% |
| 01/23 | 54,670 | 54,670 | 54,300 | 54,400 | -0.11% | 902 | - | +4.06% |
| 01/22 | 54,160 | 54,490 | 53,960 | 54,460 | +2.16% | 1,499 | - | +4.46% |
| 01/21 | 52,630 | 53,390 | 52,630 | 53,310 | -0.54% | 187 | - | +2.5% |
| 01/20 | 53,600 | 53,780 | 53,500 | 53,600 | -0.85% | 385 | - | +3.26% |
| 01/19 | 53,950 | 54,060 | 53,700 | 54,060 | -1.15% | 2,292 | - | +4.35% |
| 01/16 | 54,560 | 54,700 | 54,380 | 54,690 | -0.04% | 1,809 | - | +5.79% |
| 01/15 | 54,630 | 54,710 | 54,400 | 54,710 | -0.45% | 5,339 | - | +6.14% |
| 01/14 | 54,600 | 55,060 | 54,530 | 54,960 | +1.25% | 7,165 | - | +6.93% |
| 01/13 | 54,500 | 54,500 | 54,170 | 54,280 | +3.92% | 2,289 | - | +5.9% |
| 01/09 | 52,230 | 52,230 | 52,230 | 52,230 | +0.85% | 1 | - | +2.21% |
| 01/08 | 52,190 | 52,270 | 51,790 | 51,790 | -1.33% | 73 | - | +1.54% |
| 01/07 | 52,820 | 52,860 | 52,490 | 52,490 | -1.04% | 959 | - | +3.06% |
| 01/06 | 52,840 | 53,040 | 52,650 | 53,040 | +1.2% | 900 | - | +4.3% |
| 01/05 | 51,730 | 52,620 | 51,730 | 52,410 | +2.87% | 3,952 | - | +3.25% |
| 2025 |
| 12/30 | 50,870 | 51,040 | 50,800 | 50,950 | -0.04% | 285 | - | +0.56% |
| 12/29 | 50,960 | 51,200 | 50,950 | 50,970 | -0.66% | 437 | - | +0.75% |
| 12/26 | 51,040 | 51,400 | 51,040 | 51,310 | +0.77% | 292 | - | +1.56% |
| 12/25 | 50,990 | 50,990 | 50,920 | 50,920 | +0.08% | 102 | - | +0.86% |
| 12/24 | 51,000 | 51,000 | 50,880 | 50,880 | -0.18% | 4,136 | - | +0.91% |
| 12/23 | 50,890 | 50,970 | 50,890 | 50,970 | +0.16% | 13 | - | +1.22% |
| 12/22 | 50,990 | 51,100 | 50,750 | 50,890 | +1.76% | 134 | - | +1.07% |
| 12/19 | 49,840 | 50,230 | 49,840 | 50,010 | +0.77% | 749 | - | -0.68% |
| 12/18 | 49,340 | 49,630 | 49,160 | 49,630 | -0.64% | 608 | - | -1.57% |
| 12/17 | 50,000 | 50,010 | 49,600 | 49,950 | -0.2% | 2,131 | - | -1.09% |
| 12/16 | 50,570 | 50,570 | 49,910 | 50,050 | -1.44% | 7,693 | - | -0.99% |
| 12/15 | 50,590 | 50,830 | 50,500 | 50,780 | -1.19% | 1,703 | - | +0.35% |
| 12/12 | 51,160 | 51,610 | 51,120 | 51,390 | +1.28% | 1,427 | - | +1.55% |
| 12/11 | 51,090 | 51,090 | 50,660 | 50,740 | -0.69% | 6 | - | +0.26% |
| 12/10 | 51,540 | 51,550 | 51,090 | 51,090 | -0.29% | 576 | - | +0.97% |
| 12/09 | 51,100 | 51,270 | 51,100 | 51,240 | +0.49% | 44 | - | +1.19% |
| 12/08 | 50,930 | 51,030 | 50,930 | 50,990 | +0.12% | 29 | - | +0.5% |
| 12/05 | 50,950 | 50,970 | 50,800 | 50,930 | -1.03% | 457 | - | +0.34% |
| 12/04 | 50,730 | 51,510 | 50,680 | 51,460 | +1.98% | 2,575 | - | +1.31% |
| 12/03 | 50,240 | 50,610 | 50,230 | 50,460 | +1.28% | 895 | - | -0.6% |
| 12/02 | 49,820 | 49,820 | 49,820 | 49,820 | -0.12% | 3 | - | -1.91% |
| 12/01 | 50,500 | 50,500 | 49,750 | 49,880 | -1.34% | 154 | - | -1.8% |
| 11/28 | 50,770 | 50,770 | 50,530 | 50,560 | -0.26% | 109 | - | -0.4% |
| 11/27 | 50,470 | 50,800 | 50,470 | 50,690 | +1.28% | 164 | - | -0.09% |
| 11/26 | 49,570 | 50,250 | 49,570 | 50,050 | +1.87% | 1,911 | - | -1.28% |
| 11/25 | 49,630 | 49,630 | 49,110 | 49,130 | -0.26% | 52 | - | -3.07% |
| 11/21 | 49,090 | 49,430 | 48,950 | 49,260 | -2.32% | 1,539 | - | -2.73% |
| 11/20 | 50,940 | 51,060 | 50,210 | 50,430 | +2.44% | 346 | - | -0.38% |
| 11/19 | 49,140 | 49,380 | 48,990 | 49,230 | -0.14% | 36 | - | -2.57% |
| 11/18 | 50,400 | 50,400 | 49,220 | 49,300 | -2.93% | 1,168 | - | -2.28% |
| 11/17 | （IR情報）10:00 2025年10月期決算短信(2025年4月9日～2025年10月8日) |
| 11/17 | 50,740 | 50,790 | 50,470 | 50,790 | -0.2% | 37 | - | +0.72% |
| 11/14 | 50,730 | 51,180 | 50,650 | 50,890 | -1.78% | 2,215 | - | +1.07% |
| 11/13 | 51,690 | 51,810 | 51,550 | 51,810 | +0.48% | 118 | - | +3.1% |
| 11/12 | 51,260 | 51,590 | 51,260 | 51,560 | +0.76% | 94 | - | +2.89% |
| 11/11 | 51,990 | 52,020 | 51,170 | 51,170 | -0.58% | 444 | - | +2.33% |
| 11/10 | 51,290 | 51,470 | 50,960 | 51,470 | +1.3% | 2,091 | - | +3.31% |
| 11/07 | 50,570 | 50,810 | 50,250 | 50,810 | -1.11% | 392 | - | +2.45% |
| 11/06 | 51,700 | 51,800 | 51,210 | 51,380 | +1.54% | 11,162 | - | +4.06% |
| 11/05 | 51,270 | 51,270 | 49,740 | 50,600 | -2.79% | 12,080 | - | +2.95% |
| 11/04 | 52,920 | 53,090 | 52,050 | 52,050 | -3.04% | 29,853 | - | +6.32% |
| 10/31 | 52,170 | 53,680 | 52,170 | 53,680 | +4.13% | 1,832 | - | +10.2% |
| 10/30 | 51,690 | 51,840 | 51,550 | 51,550 | -0.58% | 1,995 | - | +6.48% |
| 10/29 | 51,210 | 52,000 | 51,210 | 51,850 | +2.27% | 2,544 | - | +7.61% |
| 10/28 | 50,920 | 51,000 | 50,700 | 50,700 | -0.71% | 232 | - | +5.72% |
| 10/27 | 50,590 | 51,060 | 50,480 | 51,060 | +2.3% | 2,110 | - | +6.93% |
| 10/24 | 49,710 | 49,920 | 49,550 | 49,910 | +1.53% | 533 | - | +4.98% |
| 10/23 | 48,980 | 49,170 | 48,980 | 49,160 | -1.42% | 307 | - | +3.8% |
| 10/22 | 49,790 | 49,870 | 49,160 | 49,870 | +0.16% | 3,337 | - | +5.63% |
| 10/21 | 50,250 | 50,480 | 49,780 | 49,790 | +0.06% | 12,048 | - | +5.87% |
| 10/20 | 48,900 | 49,760 | 48,900 | 49,760 | +3.67% | 2,379 | - | +6.25% |
| 10/17 | 48,170 | 48,590 | 48,000 | 48,000 | -1.54% | 225 | - | +2.99% |
| 10/16 | 48,610 | 48,770 | 48,500 | 48,750 | +1.31% | 9,795 | - | +4.97% |
| 10/15 | 47,540 | 48,230 | 47,500 | 48,120 | +1.84% | 662 | - | +4.03% |
| 10/14 | 47,960 | 48,320 | 47,180 | 47,250 | -2.9% | 9,225 | - | +2.57% |
| 10/10 | 49,260 | 49,260 | 48,470 | 48,660 | -0.53% | 1,112 | - | +6.01% |
| 10/09 | 48,620 | 48,920 | 48,550 | 48,920 | +1.14% | 1,049 | - | +7.17% |
| 10/08 | （IR情報）16:20 ETFの収益分配のお知らせ |
| 10/08 | 48,360 | 48,570 | 48,360 | 48,370 | -0.1% | 349 | - | +6.53% |
| 10/07 | 48,860 | 48,990 | 48,420 | 48,420 | -0.9% | 1,593 | - | +7.19% |
| 10/06 | （IR情報）11:10 ETFの収益分配金見込額のお知らせ |
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。
