| 2026 |
| 06/22 | 1,798 | 1,798 | 1,768 | 1,771 | -1.56% | 6,866 | - | -4.37% |
| 06/19 | 1,770 | 1,805 | 1,770 | 1,799 | +0.73% | 13,240 | - | -3.12% |
| 06/18 | 1,797 | 1,797 | 1,777 | 1,786 | -1.27% | 3,999 | - | -4.03% |
| 06/17 | 1,822 | 1,822 | 1,800 | 1,809 | -0.66% | 11,681 | - | -3% |
| 06/16 | 1,821 | 1,824 | 1,812 | 1,821 | +0.28% | 11,452 | - | -2.46% |
| 06/15 | 1,830 | 1,830 | 1,800 | 1,816 | -3.04% | 7,162 | - | -2.84% |
| 06/12 | 1,858 | 1,874 | 1,852 | 1,873 | -1.32% | 16,585 | - | +0.05% |
| 06/11 | 1,922 | 1,930 | 1,895 | 1,898 | +0.42% | 23,067 | - | +1.28% |
| 06/10 | 1,871 | 1,898 | 1,870 | 1,890 | +1.39% | 8,503 | - | +0.85% |
| 06/09 | 1,863 | 1,884 | 1,863 | 1,864 | -1.38% | 10,715 | - | -0.64% |
| 06/08 | 1,890 | 1,901 | 1,879 | 1,890 | +2.61% | 13,401 | - | +0.53% |
| 06/05 | 1,839 | 1,851 | 1,838 | 1,842 | -0.11% | 4,820 | - | -2.13% |
| 06/04 | 1,839 | 1,850 | 1,835 | 1,844 | +1.1% | 11,946 | - | -2.23% |
| 06/03 | 1,838 | 1,843 | 1,812 | 1,824 | -1.72% | 8,715 | - | -3.54% |
| 06/02 | 1,860 | 1,879 | 1,856 | 1,856 | +0.22% | 64,439 | - | -2.16% |
| 06/01 | 1,848 | 1,852 | 1,835 | 1,852 | +0.11% | 4,826 | - | -2.58% |
| 05/29 | 1,852 | 1,852 | 1,827 | 1,850 | -0.8% | 14,556 | - | -2.84% |
| 05/28 | 1,870 | 1,884 | 1,860 | 1,865 | +0.27% | 13,833 | - | -2.2% |
| 05/27 | 1,840 | 1,860 | 1,834 | 1,860 | +0.32% | 3,226 | - | -2.62% |
| 05/26 | 1,849 | 1,859 | 1,845 | 1,854 | +0.32% | 6,673 | - | -3.08% |
| 05/25 | 1,857 | 1,868 | 1,842 | 1,848 | -1.12% | 3,065 | - | -3.55% |
| 05/22 | 1,879 | 1,879 | 1,865 | 1,869 | -1.22% | 1,480 | - | -2.66% |
| 05/21 | 1,888 | 1,896 | 1,878 | 1,892 | -1.87% | 36,907 | - | -1.61% |
| 05/20 | 1,897 | 1,933 | 1,894 | 1,928 | +1.8% | 24,589 | - | +0.1% |
| 05/19 | 1,887 | 1,899 | 1,880 | 1,894 | -0.63% | 52,119 | - | -1.71% |
| 05/18 | 1,886 | 1,908 | 1,883 | 1,906 | +0.9% | 33,069 | - | -1.14% |
| 05/15 | 1,872 | 1,901 | 1,856 | 1,889 | +0.53% | 17,028 | - | -2.23% |
| 05/14 | 1,856 | 1,880 | 1,856 | 1,879 | +1.08% | 19,334 | - | -2.99% |
| 05/13 | 1,887 | 1,887 | 1,858 | 1,859 | -1.33% | 3,309 | - | -4.27% |
| 05/12 | 1,882 | 1,900 | 1,874 | 1,884 | -0.74% | 10,913 | - | -3.34% |
| 05/11 | 1,896 | 1,904 | 1,888 | 1,898 | -0.37% | 11,275 | - | -2.82% |
| 05/08 | 1,907 | 1,917 | 1,904 | 1,905 | +0.47% | 2,553 | - | -2.86% |
| 05/07 | 1,912 | 1,921 | 1,887 | 1,896 | -3.31% | 8,933 | - | -3.66% |
| 05/01 | 1,965 | 1,977 | 1,953 | 1,961 | +0.15% | 7,830 | - | -0.61% |
| 04/30 | 1,954 | 1,971 | 1,954 | 1,958 | +1.14% | 8,566 | - | -0.91% |
| 04/28 | 1,945 | 1,950 | 1,935 | 1,936 | -0.97% | 6,639 | - | -2.17% |
| 04/27 | 1,964 | 1,977 | 1,944 | 1,955 | -0.51% | 224,158 | - | -1.51% |
| 04/24 | 1,957 | 1,970 | 1,957 | 1,965 | -0.1% | 69,976 | - | -1.36% |
| 04/23 | 1,952 | 1,983 | 1,947 | 1,967 | +0.77% | 64,390 | - | -1.45% |
| 04/22 | 1,945 | 1,956 | 1,943 | 1,952 | +0.83% | 14,258 | - | -2.25% |
| 04/21 | 1,930 | 1,936 | 1,926 | 1,936 | +0.26% | 10,335 | - | -3.25% |
| 04/20 | 1,926 | 1,934 | 1,924 | 1,931 | -0.41% | 5,603 | - | -3.74% |
| 04/17 | 1,919 | 1,939 | 1,919 | 1,939 | +1.41% | 4,405 | - | -3.53% |
| 04/16 | 1,924 | 1,924 | 1,909 | 1,912 | -1.19% | 5,100 | - | -5.06% |
| 04/15 | 1,922 | 1,938 | 1,922 | 1,935 | -0.36% | 13,303 | - | -4.11% |
| 04/14 | 1,935 | 1,948 | 1,935 | 1,942 | -1.02% | 2,502 | - | -3.96% |
| 04/13 | 1,961 | 1,968 | 1,945 | 1,962 | +0.51% | 2,693 | - | -3.25% |
| 04/10 | 1,944 | 1,953 | 1,940 | 1,952 | -0.1% | 4,336 | - | -3.84% |
| 04/09 | 1,929 | 1,954 | 1,929 | 1,954 | +1.14% | 7,525 | - | -3.84% |
| 04/08 | 1,918 | 1,946 | 1,918 | 1,932 | -3.5% | 16,126 | - | -5.11% |
| 04/07 | 1,998 | 2,009 | 1,985 | 2,002 | -0.25% | 10,799 | - | -1.77% |
| 04/06 | 2,003 | 2,007 | 1,985 | 2,007 | 0% | 5,337 | - | -1.38% |
| 04/03 | 2,006 | 2,013 | 1,995 | 2,007 | -0.89% | 5,803 | - | -1.18% |
| 04/02 | 1,973 | 2,027 | 1,969 | 2,025 | +1.5% | 14,866 | - | -0.1% |
| 04/01 | 2,026 | 2,032 | 1,993 | 1,995 | -5.05% | 9,395 | - | -1.43% |
| 03/31 | 2,092 | 2,107 | 2,052 | 2,101 | +1.3% | 7,250 | - | +3.86% |
| 03/30 | 2,108 | 2,113 | 2,072 | 2,074 | +1.97% | 23,268 | - | +2.83% |
| 03/27 | 2,049 | 2,058 | 2,023 | 2,034 | +0.15% | 14,555 | - | +1.09% |
| 03/26 | 2,022 | 2,052 | 2,017 | 2,031 | +0.15% | 6,004 | - | +1.1% |
| 03/25 | 2,032 | 2,038 | 2,022 | 2,028 | -2.59% | 21,272 | - | +1.05% |
| 03/24 | 2,071 | 2,101 | 2,071 | 2,082 | -2.3% | 84,248 | - | +3.84% |
| 03/23 | 2,124 | 2,152 | 2,117 | 2,131 | +3.5% | 25,561 | - | +6.55% |
| 03/19 | 2,042 | 2,059 | 2,034 | 2,059 | +3.05% | 11,264 | - | +3.36% |
| 03/18 | 2,034 | 2,034 | 1,998 | 1,998 | -2.63% | 3,869 | - | +0.55% |
| 03/17 | 2,031 | 2,057 | 2,026 | 2,052 | -0.29% | 8,623 | - | +3.32% |
| 03/16 | 2,054 | 2,073 | 2,046 | 2,058 | +0.59% | 5,905 | - | +3.68% |
| 03/13 | 2,072 | 2,075 | 2,040 | 2,046 | +0.29% | 13,905 | - | +3.07% |
| 03/12 | 2,033 | 2,055 | 2,028 | 2,040 | +1.54% | 14,877 | - | +2.77% |
| 03/11 | 2,001 | 2,011 | 1,985 | 2,009 | -0.99% | 13,260 | - | +1.16% |
| 03/10 | 2,038 | 2,053 | 2,015 | 2,029 | -2.83% | 9,503 | - | +1.96% |
| 03/09 | 2,120 | 2,128 | 2,077 | 2,088 | +4.09% | 42,835 | - | +4.77% |
| 03/06 | 2,037 | 2,037 | 2,006 | 2,006 | -0.4% | 14,827 | - | +0.6% |
| 03/05 | 1,985 | 2,020 | 1,972 | 2,014 | -2.04% | 29,017 | - | +0.75% |
| 03/04 | 2,022 | 2,076 | 2,006 | 2,056 | +3.73% | 88,673 | - | +2.65% |
| 03/04 | （空売り報告）SMBC日興証券 0株（0%）-1.87%義務消失 |
| 03/03 | 1,935 | 1,984 | 1,934 | 1,982 | +3.12% | 25,198 | - | -1.15% |
| 03/03 | （空売り報告）SMBC日興証券 378,000株（1.87%）再IN |
| 03/02 | 1,943 | 1,950 | 1,919 | 1,922 | +1.21% | 28,083 | - | -4.28% |
| 02/27 | 1,927 | 1,927 | 1,898 | 1,899 | -1.3% | 7,502 | - | -5.71% |
| 02/26 | 1,923 | 1,927 | 1,915 | 1,924 | -1.03% | 4,776 | - | -4.85% |
| 02/25 | 1,949 | 1,961 | 1,937 | 1,944 | -0.87% | 7,884 | - | -4.14% |
| 02/24 | 1,964 | 1,971 | 1,957 | 1,961 | -0.15% | 9,791 | - | -3.49% |
| 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 | 1,956 | 1,971 | 1,956 | 1,964 | +1.08% | 3,780 | - | -3.54% |
| 02/19 | 1,956 | 1,959 | 1,940 | 1,943 | -1.12% | 3,884 | - | -4.71% |
| 02/18 | 1,976 | 1,976 | 1,959 | 1,965 | -1.06% | 5,711 | - | -3.86% |
| 02/17 | 1,975 | 1,997 | 1,973 | 1,986 | +0.66% | 6,171 | - | -3.03% |
| 02/16 | 1,951 | 1,976 | 1,951 | 1,973 | +0.71% | 4,224 | - | -3.94% |
| 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 | 1,947 | 1,962 | 1,936 | 1,959 | +1.61% | 7,640 | - | -5% |
| 02/12 | 1,940 | 1,940 | 1,924 | 1,928 | -0.67% | 3,672 | - | -6.81% |
| 02/10 | 1,962 | 1,962 | 1,938 | 1,941 | -1.57% | 8,305 | - | -6.55% |
| 02/09 | 1,959 | 1,984 | 1,958 | 1,972 | -2.67% | 17,779 | - | -5.47% |
| 02/06 | 2,060 | 2,073 | 2,026 | 2,026 | -1.27% | 11,113 | - | -3.34% |
| 02/05 | 2,040 | 2,056 | 2,034 | 2,052 | +0.2% | 7,119 | - | -2.38% |
| 02/04 | 2,060 | 2,063 | 2,048 | 2,048 | -0.39% | 3,005 | - | -2.85% |
| 02/03 | 2,084 | 2,084 | 2,052 | 2,056 | -3.11% | 3,898 | - | -2.74% |
| 02/02 | 2,080 | 2,122 | 2,067 | 2,122 | +1% | 10,595 | - | +0.09% |
| 01/30 | 2,109 | 2,120 | 2,099 | 2,101 | -0.57% | 6,620 | - | -1.08% |
| 01/29 | 2,122 | 2,137 | 2,112 | 2,113 | -0.52% | 10,656 | - | -0.7% |
| 01/28 | 2,123 | 2,131 | 2,115 | 2,124 | +0.81% | 7,238 | - | -0.38% |
| 01/27 | 2,113 | 2,126 | 2,105 | 2,107 | +0.05% | 645 | - | -1.4% |
| 01/26 | 2,106 | 2,114 | 2,100 | 2,106 | +1.84% | 13,513 | - | -1.68% |
| 01/23 | 2,063 | 2,069 | 2,058 | 2,068 | -0.14% | 1,333 | - | -3.68% |
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。
