| 2026 |
| 04/22 | 1,458 | 1,460 | 1,443 | 1,445 | -0.55% | 62,904 | - | -8.25% |
| 04/21 | 1,457 | 1,457 | 1,444 | 1,453 | -0.68% | 319,181 | - | -8.21% |
| 04/20 | 1,463 | 1,467 | 1,456 | 1,463 | -0.41% | 49,469 | - | -7.99% |
| 04/17 | 1,454 | 1,469 | 1,452 | 1,469 | +1.52% | 135,516 | - | -8.02% |
| 04/17 | （空売り報告）SMBC日興証券 0株（0%）-9.14%義務消失 |
| 04/16 | 1,471 | 1,472 | 1,443 | 1,447 | -2.43% | 97,111 | - | -9.68% |
| 04/16 | （空売り報告）SMBC日興証券 345,000株（9.14%）再IN |
| 04/15 | 1,468 | 1,486 | 1,468 | 1,483 | -0.6% | 182,592 | - | -7.83% |
| 04/14 | 1,500 | 1,504 | 1,487 | 1,492 | -2.23% | 175,236 | - | -7.56% |
| 04/13 | 1,531 | 1,533 | 1,520 | 1,526 | +0.59% | 51,249 | - | -5.86% |
| 04/10 | 1,528 | 1,528 | 1,513 | 1,517 | -1.69% | 99,181 | - | -6.53% |
| 04/09 | 1,532 | 1,546 | 1,530 | 1,543 | +0.92% | 76,298 | - | -5.16% |
| 04/08 | 1,537 | 1,552 | 1,528 | 1,529 | -5.44% | 161,495 | - | -6.2% |
| 04/07 | 1,613 | 1,628 | 1,605 | 1,617 | -0.06% | 74,061 | - | -0.86% |
| 04/06 | 1,626 | 1,626 | 1,600 | 1,618 | -0.68% | 123,934 | - | -0.61% |
| 04/03 | 1,628 | 1,635 | 1,619 | 1,629 | -1.27% | 82,287 | - | +0.37% |
| 04/02 | 1,599 | 1,656 | 1,596 | 1,650 | +2.29% | 165,055 | - | +1.98% |
| 04/01 | 1,635 | 1,647 | 1,612 | 1,613 | -5.12% | 163,857 | - | 0% |
| 03/31 | 1,704 | 1,717 | 1,667 | 1,700 | +1.37% | 125,863 | - | +5.59% |
| 03/30 | 1,716 | 1,720 | 1,677 | 1,677 | +2.32% | 141,156 | - | +4.55% |
| 03/27 | 1,654 | 1,666 | 1,630 | 1,639 | +0.18% | 230,640 | - | +2.5% |
| 03/26 | 1,623 | 1,645 | 1,615 | 1,636 | +0.49% | 321,586 | - | +2.57% |
| 03/25 | 1,636 | 1,637 | 1,618 | 1,628 | -2.69% | 136,941 | - | +2.26% |
| 03/24 | 1,660 | 1,696 | 1,658 | 1,673 | -1.59% | 173,115 | - | +5.29% |
| 03/23 | 1,710 | 1,725 | 1,695 | 1,700 | +3.34% | 200,883 | - | +7.26% |
| 03/19 | 1,635 | 1,648 | 1,627 | 1,645 | +3.79% | 81,907 | - | +4.25% |
| 03/18 | 1,618 | 1,618 | 1,585 | 1,585 | -3.06% | 50,807 | - | +0.7% |
| 03/17 | 1,614 | 1,642 | 1,613 | 1,635 | -0.06% | 66,978 | - | +3.94% |
| 03/16 | 1,636 | 1,653 | 1,626 | 1,636 | +0.25% | 72,170 | - | +4.01% |
| 03/13 | 1,647 | 1,654 | 1,625 | 1,632 | +1.24% | 94,955 | - | +3.75% |
| 03/12 | 1,617 | 1,631 | 1,604 | 1,612 | +0.88% | 188,444 | - | +2.48% |
| 03/11 | 1,592 | 1,600 | 1,574 | 1,598 | -1.24% | 281,144 | - | +1.52% |
| 03/10 | 1,617 | 1,642 | 1,607 | 1,618 | -3% | 114,978 | - | +2.6% |
| 03/09 | 1,683 | 1,705 | 1,663 | 1,668 | +5.24% | 207,930 | - | +5.64% |
| 03/06 | 1,618 | 1,618 | 1,584 | 1,585 | -0.75% | 260,807 | - | +0.38% |
| 03/05 | 1,570 | 1,606 | 1,556 | 1,597 | -1.9% | 251,126 | - | +0.95% |
| 03/04 | 1,606 | 1,643 | 1,585 | 1,628 | +3.83% | 342,378 | - | +2.71% |
| 03/03 | 1,530 | 1,574 | 1,528 | 1,568 | +2.75% | 162,114 | - | -1.2% |
| 03/02 | 1,537 | 1,542 | 1,514 | 1,526 | +1.53% | 157,843 | - | -4.09% |
| 02/27 | 1,513 | 1,519 | 1,500 | 1,503 | -0.13% | 33,667 | - | -5.83% |
| 02/26 | 1,492 | 1,508 | 1,490 | 1,505 | -0.2% | 76,416 | - | -6.11% |
| 02/25 | 1,528 | 1,533 | 1,502 | 1,508 | -2.39% | 56,671 | - | -6.34% |
| 02/24 | 1,561 | 1,561 | 1,541 | 1,545 | -0.77% | 37,907 | - | -4.39% |
| 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 | 1,550 | 1,561 | 1,550 | 1,557 | +1.1% | 35,358 | - | -3.89% |
| 02/19 | 1,540 | 1,542 | 1,534 | 1,540 | -0.52% | 11,713 | - | -5.17% |
| 02/18 | 1,557 | 1,557 | 1,542 | 1,548 | -1.09% | 33,871 | - | -4.91% |
| 02/17 | 1,557 | 1,576 | 1,557 | 1,565 | +0.45% | 39,244 | - | -4.11% |
| 02/16 | 1,541 | 1,559 | 1,541 | 1,558 | +0.26% | 36,331 | - | -4.88% |
| 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 | 1,556 | 1,563 | 1,544 | 1,554 | +1.37% | 78,677 | - | -5.53% |
| 02/12 | 1,530 | 1,536 | 1,526 | 1,533 | -0.26% | 31,540 | - | -7.2% |
| 02/10 | 1,553 | 1,553 | 1,527 | 1,537 | -2.16% | 78,506 | - | -7.35% |
| 02/09 | 1,543 | 1,572 | 1,540 | 1,571 | -3.8% | 102,142 | - | -5.76% |
| 02/06 | 1,663 | 1,673 | 1,633 | 1,633 | -0.85% | 39,105 | - | -2.51% |
| 02/05 | 1,635 | 1,652 | 1,630 | 1,647 | +0.98% | 9,848 | - | -1.96% |
| 02/04 | 1,638 | 1,643 | 1,630 | 1,631 | +0.62% | 32,648 | - | -3.15% |
| 02/03 | 1,645 | 1,650 | 1,619 | 1,621 | -3.74% | 51,752 | - | -4.08% |
| 02/02 | 1,659 | 1,687 | 1,638 | 1,684 | +0.96% | 107,794 | - | -0.71% |
| 01/30 | 1,667 | 1,677 | 1,659 | 1,668 | +0.24% | 10,541 | - | -1.82% |
| 01/29 | 1,645 | 1,673 | 1,644 | 1,664 | -0.06% | 54,182 | - | -2.29% |
| 01/28 | 1,677 | 1,682 | 1,664 | 1,665 | -0.18% | 11,212 | - | -2.57% |
| 01/27 | 1,680 | 1,688 | 1,667 | 1,668 | -0.77% | 14,433 | - | -2.74% |
| 01/26 | 1,687 | 1,689 | 1,673 | 1,681 | +1.82% | 28,887 | - | -2.27% |
| 01/23 | 1,646 | 1,657 | 1,645 | 1,651 | -0.36% | 16,523 | - | -4.29% |
| 01/22 | 1,658 | 1,669 | 1,648 | 1,657 | -1.78% | 31,391 | - | -4.27% |
| 01/21 | 1,710 | 1,710 | 1,683 | 1,687 | +0.54% | 38,648 | - | -2.71% |
| 01/20 | 1,665 | 1,681 | 1,665 | 1,678 | +1.15% | 33,986 | - | -3.45% |
| 01/19 | 1,666 | 1,675 | 1,659 | 1,659 | +0.73% | 19,989 | - | -4.76% |
| 01/16 | 1,645 | 1,656 | 1,643 | 1,647 | +0.12% | 13,197 | - | -5.67% |
| 01/15 | 1,648 | 1,655 | 1,643 | 1,645 | +0.49% | 44,621 | - | -6.05% |
| 01/14 | 1,650 | 1,652 | 1,632 | 1,637 | -1.5% | 134,113 | - | -6.78% |
| 01/13 | （IR情報）17:50 iFreeETFの収益分配のお知らせ |
| 01/13 | 1,648 | 1,664 | 1,648 | 1,662 | -3.03% | 108,503 | - | -5.57% |
| 01/09 | 1,731 | 1,736 | 1,714 | 1,714 | -1.49% | 74,317 | - | -2.94% |
| 01/08 | 1,723 | 1,745 | 1,722 | 1,740 | +0.93% | 84,356 | - | -1.69% |
| 01/07 | 1,715 | 1,724 | 1,708 | 1,724 | +0.64% | 20,229 | - | -2.76% |
| 01/07 | （IR情報）8:50 iFreeETFの収益分配金見込額のお知らせ |
| 01/06 | 1,718 | 1,720 | 1,700 | 1,713 | -0.17% | 19,490 | - | -3.49% |
| 01/05 | 1,741 | 1,741 | 1,713 | 1,716 | -3.16% | 319,813 | - | -3.49% |
| 2025 |
| 12/30 | 1,772 | 1,775 | 1,764 | 1,772 | +0.4% | 10,007 | - | -0.51% |
| 12/29 | 1,757 | 1,770 | 1,757 | 1,765 | +0.4% | 15,360 | - | -1.07% |
| 12/26 | 1,766 | 1,767 | 1,751 | 1,758 | -0.79% | 45,421 | - | -1.62% |
| 12/25 | 1,768 | 1,773 | 1,768 | 1,772 | 0% | 1,924 | - | -0.95% |
| 12/24 | 1,767 | 1,773 | 1,762 | 1,772 | +0.11% | 8,038 | - | -1.06% |
| 12/23 | 1,770 | 1,776 | 1,766 | 1,770 | 0% | 29,604 | - | -1.34% |
| 12/22 | 1,766 | 1,777 | 1,765 | 1,770 | -1.72% | 166,617 | - | -1.34% |
| 12/19 | 1,807 | 1,813 | 1,795 | 1,801 | -1.04% | 19,402 | - | +0.33% |
| 12/18 | 1,828 | 1,834 | 1,815 | 1,820 | +1.11% | 53,504 | - | +1.51% |
| 12/17 | 1,804 | 1,819 | 1,800 | 1,800 | -0.39% | 18,207 | - | +0.56% |
| 12/16 | 1,786 | 1,808 | 1,785 | 1,807 | +1.63% | 22,894 | - | +1.01% |
| 12/15 | 1,786 | 1,786 | 1,774 | 1,778 | +1.31% | 21,378 | - | -0.5% |
| 12/12 | 1,762 | 1,770 | 1,748 | 1,755 | -1.46% | 93,033 | - | -1.79% |
| 12/11 | 1,760 | 1,789 | 1,759 | 1,781 | +0.74% | 47,096 | - | -0.39% |
| 12/10 | 1,757 | 1,774 | 1,749 | 1,768 | +0.28% | 21,135 | - | -1.12% |
| 12/09 | 1,766 | 1,771 | 1,760 | 1,763 | -0.28% | 6,540 | - | -1.34% |
| 12/08 | 1,761 | 1,779 | 1,761 | 1,768 | -0.06% | 4,985 | - | -0.95% |
| 12/05 | 1,770 | 1,779 | 1,769 | 1,769 | +0.97% | 8,289 | - | -0.84% |
| 12/04 | 1,792 | 1,792 | 1,752 | 1,752 | -2.29% | 62,369 | - | -1.79% |
| 12/03 | 1,802 | 1,802 | 1,783 | 1,793 | -1.27% | 30,883 | - | +0.45% |
| 12/02 | 1,805 | 1,816 | 1,802 | 1,816 | +0.22% | 33,832 | - | +1.74% |
| 12/01 | 1,779 | 1,816 | 1,776 | 1,812 | +1.85% | 34,077 | - | +1.51% |
| 11/28 | 1,782 | 1,789 | 1,779 | 1,779 | -0.28% | 11,741 | - | -0.45% |
| 11/27 | 1,789 | 1,790 | 1,778 | 1,784 | -1.22% | 30,574 | - | -0.28% |
| 11/26 | 1,825 | 1,825 | 1,797 | 1,806 | -1.85% | 47,200 | - | +0.89% |
| 11/25 | 1,807 | 1,843 | 1,807 | 1,840 | +0.16% | 19,531 | - | +2.68% |
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。
