| 2024 |
| 04/24 | 3,230 | 3,235 | 3,200 | 3,205 | -1.69% | 61,005 | - | +0.44% |
| 04/23 | 3,240 | 3,265 | 3,230 | 3,260 | +0.15% | 13,057 | - | +2.16% |
| 04/22 | 3,265 | 3,280 | 3,250 | 3,255 | -1.66% | 54,646 | - | +2.04% |
| 04/19 | 3,275 | 3,340 | 3,265 | 3,310 | +1.85% | 4,697 | - | +3.73% |
| 04/18 | 3,275 | 3,275 | 3,230 | 3,250 | +0.15% | 6,372 | - | +1.85% |
| 04/17 | 3,210 | 3,260 | 3,210 | 3,245 | +0.78% | 7,067 | - | +1.6% |
| 04/16 | 3,190 | 3,230 | 3,185 | 3,220 | +1.9% | 2,898 | - | +0.72% |
| 04/15 | 3,190 | 3,195 | 3,160 | 3,160 | +0.16% | 1,720 | - | -1.28% |
| 04/12 | 3,155 | 3,155 | 3,140 | 3,155 | -0.47% | 17,701 | - | -1.5% |
| 04/11 | 3,195 | 3,195 | 3,165 | 3,170 | +0.32% | 5,770 | - | -1.12% |
| 04/10 | 3,170 | 3,170 | 3,160 | 3,160 | 0% | 822 | - | -1.5% |
| 04/09 | 3,175 | 3,180 | 3,155 | 3,160 | -1.1% | 2,328 | - | -1.59% |
| 04/08 | 3,195 | 3,195 | 3,175 | 3,195 | -0.78% | 1,606 | - | -0.62% |
| 04/05 | 3,220 | 3,250 | 3,215 | 3,220 | +1.26% | 2,215 | - | +0.09% |
| 04/04 | 3,185 | 3,185 | 3,160 | 3,180 | -1.4% | 3,599 | - | -1.24% |
| 04/03 | 3,220 | 3,235 | 3,200 | 3,225 | +0.78% | 5,187 | - | 0% |
| 04/02 | 3,195 | 3,220 | 3,175 | 3,200 | +0.16% | 5,295 | - | -0.84% |
| 04/01 | 3,135 | 3,210 | 3,130 | 3,195 | +1.75% | 51,282 | - | -1.11% |
| 03/29 | 3,160 | 3,160 | 3,135 | 3,140 | -0.79% | 6,662 | - | -2.97% |
| 03/28 | 3,145 | 3,170 | 3,135 | 3,165 | +0.8% | 6,383 | - | -2.44% |
| 03/27 | 3,140 | 3,140 | 3,125 | 3,140 | -0.48% | 1,792 | - | -3.44% |
| 03/26 | 3,155 | 3,170 | 3,155 | 3,155 | -0.16% | 16,347 | - | -3.22% |
| 03/25 | 3,130 | 3,160 | 3,130 | 3,160 | +1.44% | 2,769 | - | -3.3% |
| 03/22 | 3,130 | 3,135 | 3,115 | 3,115 | -0.64% | 18,415 | - | -4.97% |
| 03/21 | 3,145 | 3,155 | 3,135 | 3,135 | -2.03% | 21,226 | - | -4.71% |
| 03/19 | 3,235 | 3,235 | 3,200 | 3,200 | -0.93% | 2,198 | - | -3.03% |
| 03/18 | 3,270 | 3,270 | 3,230 | 3,230 | -1.97% | 2,450 | - | -2.42% |
| 03/15 | 3,320 | 3,320 | 3,280 | 3,295 | -0.3% | 3,830 | - | -0.69% |
| 03/14 | 3,325 | 3,330 | 3,305 | 3,305 | -0.45% | 16,750 | - | -0.6% |
| 03/13 | 3,285 | 3,335 | 3,285 | 3,320 | +0.15% | 20,319 | - | -0.36% |
| 03/12 | 3,330 | 3,360 | 3,315 | 3,315 | -0.15% | 25,658 | - | -0.69% |
| 03/11 | 3,265 | 3,330 | 3,265 | 3,320 | +2.95% | 29,962 | - | -0.72% |
| 03/08 | 3,235 | 3,255 | 3,220 | 3,225 | -0.31% | 21,118 | - | -3.76% |
| 03/07 | 3,210 | 3,240 | 3,195 | 3,235 | +0.47% | 2,071 | - | -3.75% |
| 03/06 | 3,250 | 3,250 | 3,220 | 3,220 | -0.46% | 519 | - | -4.48% |
| 03/05 | 3,265 | 3,265 | 3,235 | 3,235 | -0.61% | 54,137 | - | -4.35% |
| 03/04 | 3,240 | 3,260 | 3,235 | 3,255 | +0.15% | 15,149 | - | -4.1% |
| 03/01 | 3,290 | 3,290 | 3,250 | 3,250 | -1.37% | 41,529 | - | -4.52% |
| 02/29 | 3,305 | 3,320 | 3,290 | 3,295 | +0.3% | 30,018 | - | -3.49% |
| 02/28 | 3,285 | 3,305 | 3,285 | 3,285 | -0.3% | 302 | - | -3.98% |
| 02/27 | 3,295 | 3,300 | 3,275 | 3,295 | +0.15% | 3,410 | - | -3.91% |
| 02/26 | 3,290 | 3,305 | 3,285 | 3,290 | -0.75% | 1,722 | - | -4.3% |
| 02/22 | （IR情報）11:00 2024年1月期(2023年1月11日～2024年1月10日)決算短信 |
| 02/22 | 3,335 | 3,335 | 3,310 | 3,315 | -1.19% | 15,580 | - | -3.89% |
| 02/21 | 3,365 | 3,370 | 3,355 | 3,355 | 0% | 428 | - | -2.98% |
| 02/20 | 3,335 | 3,360 | 3,330 | 3,355 | +0.45% | 394 | - | -3.17% |
| 02/19 | 3,360 | 3,360 | 3,340 | 3,340 | -0.6% | 756 | - | -3.77% |
| 02/16 | 3,365 | 3,375 | 3,340 | 3,360 | -1.18% | 1,038 | - | -3.42% |
| 02/15 | 3,390 | 3,420 | 3,390 | 3,400 | -0.73% | 572 | - | -2.52% |
| 02/14 | 3,395 | 3,430 | 3,395 | 3,425 | +1.48% | 561 | - | -2.03% |
| 02/13 | 3,405 | 3,420 | 3,375 | 3,375 | -2.17% | 7,561 | - | -3.74% |
| 02/09 | 3,450 | 3,460 | 3,425 | 3,450 | +0.15% | 843 | - | -1.96% |
| 02/09 | （空売り報告）SMBC日興証券 0株（0%）-16.01%義務消失 |
| 02/08 | 3,445 | 3,475 | 3,430 | 3,445 | -0.72% | 1,888 | - | -2.41% |
| 02/08 | （空売り報告）SMBC日興証券 866,500株（16.01%）新規 |
| 02/07 | 3,490 | 3,490 | 3,465 | 3,470 | -0.14% | 1,926 | - | -2.06% |
| 02/06 | 3,460 | 3,485 | 3,460 | 3,475 | +0.43% | 23,859 | - | -2.22% |
| 02/05 | 3,445 | 3,465 | 3,445 | 3,460 | -0.57% | 2,122 | - | -2.97% |
| 02/02 | 3,475 | 3,485 | 3,470 | 3,480 | -0.14% | 1,894 | - | -2.77% |
| 02/01 | 3,495 | 3,495 | 3,475 | 3,485 | +0.58% | 1,145 | - | -2.98% |
| 01/31 | 3,520 | 3,520 | 3,465 | 3,465 | -0.72% | 1,280 | - | -3.86% |
| 01/30 | 3,485 | 3,495 | 3,480 | 3,490 | -0.43% | 568 | - | -3.54% |
| 01/30 | （空売り報告）Optiver Australia Pty Ltd. 0株（0%）-7.28%義務消失 |
| 01/29 | 3,525 | 3,525 | 3,490 | 3,505 | -0.99% | 3,664 | - | -3.42% |
| 01/29 | （空売り報告）Optiver Australia Pty Ltd. 272,191株（7.28%）新規 |
| 01/26 | 3,515 | 3,540 | 3,510 | 3,540 | +1.29% | 41,154 | - | -2.77% |
| 01/25 | 3,505 | 3,515 | 3,490 | 3,495 | -0.14% | 274 | - | -4.33% |
| 01/24 | 3,490 | 3,505 | 3,490 | 3,500 | +0.72% | 1,722 | - | -4.53% |
| 01/23 | 3,470 | 3,485 | 3,445 | 3,475 | 0% | 839 | - | -5.54% |
| 01/22 | 3,500 | 3,500 | 3,475 | 3,475 | -1.56% | 35,836 | - | -5.85% |
| 01/19 | 3,505 | 3,530 | 3,505 | 3,530 | -0.56% | 515 | - | -4.67% |
| 01/18 | 3,545 | 3,550 | 3,525 | 3,550 | +0.14% | 3,203 | - | -4.36% |
| 01/17 | 3,520 | 3,545 | 3,475 | 3,545 | +0.28% | 2,193 | - | -4.78% |
| 01/16 | 3,510 | 3,535 | 3,505 | 3,535 | +0.71% | 2,360 | - | -5.28% |
| 01/15 | 3,535 | 3,535 | 3,500 | 3,510 | -0.99% | 1,933 | - | -6.15% |
| 01/12 | 3,545 | 3,560 | 3,525 | 3,545 | -0.56% | 14,809 | - | -5.49% |
| 01/11 | （IR情報）12:10 (訂正)「ETFの収益分配のお知らせ」の一部訂正について |
| 01/11 | 3,575 | 3,575 | 3,550 | 3,565 | -1.52% | 4,975 | - | -5.19% |
| 01/10 | （IR情報）18:40 ETFの収益分配のお知らせ |
| 01/10 | 3,665 | 3,665 | 3,610 | 3,620 | -1.5% | 39,338 | - | -3.9% |
| 01/09 | 3,665 | 3,690 | 3,645 | 3,675 | -0.68% | 15,382 | - | -2.57% |
| 01/05 | 3,715 | 3,715 | 3,685 | 3,700 | -0.67% | 14,928 | - | -2.01% |
| 01/05 | （IR情報）8:50 ETFの収益分配金見込額のお知らせ |
| 01/04 | 3,765 | 3,790 | 3,725 | 3,725 | -1.06% | 29,358 | - | -1.4% |
| 2023 |
| 12/29 | 3,750 | 3,765 | 3,730 | 3,765 | +0.4% | 1,014 | - | -0.34% |
| 12/28 | 3,765 | 3,765 | 3,750 | 3,750 | -0.13% | 437 | - | -0.69% |
| 12/27 | 3,775 | 3,775 | 3,750 | 3,755 | -1.18% | 1,269 | - | -0.56% |
| 12/26 | 3,790 | 3,800 | 3,790 | 3,800 | +0.26% | 817 | - | +0.64% |
| 12/25 | 3,770 | 3,790 | 3,770 | 3,790 | -0.13% | 522 | - | +0.42% |
| 12/22 | 3,810 | 3,810 | 3,780 | 3,795 | -0.65% | 540 | - | +0.64% |
| 12/21 | 3,815 | 3,825 | 3,810 | 3,820 | +1.46% | 75,387 | - | +1.33% |
| 12/20 | 3,790 | 3,790 | 3,755 | 3,765 | -1.05% | 2,150 | - | -0.05% |
| 12/19 | 3,830 | 3,855 | 3,800 | 3,805 | -0.78% | 3,727 | - | +0.98% |
| 12/18 | 3,840 | 3,870 | 3,835 | 3,835 | +0.66% | 2,985 | - | +1.78% |
| 12/15 | 3,820 | 3,820 | 3,790 | 3,810 | -0.52% | 1,081 | - | +1.11% |
| 12/14 | 3,775 | 3,840 | 3,770 | 3,830 | +1.59% | 109,530 | - | +1.65% |
| 12/13 | 3,765 | 3,780 | 3,755 | 3,770 | -0.13% | 997 | - | 0% |
| 12/12 | 3,745 | 3,775 | 3,740 | 3,775 | +0.13% | 72 | - | +0.08% |
| 12/11 | 3,785 | 3,785 | 3,760 | 3,770 | -1.57% | 5,190 | - | -0.05% |
| 12/08 | 3,790 | 3,835 | 3,785 | 3,830 | +1.59% | 1,675 | - | +1.48% |
| 12/07 | 3,755 | 3,775 | 3,750 | 3,770 | +1.34% | 1,236 | - | -0.16% |
| 12/06 | 3,795 | 3,795 | 3,720 | 3,720 | -1.98% | 149 | - | -1.67% |
| 12/05 | 3,780 | 3,800 | 3,765 | 3,795 | +0.66% | 11,321 | - | +0.03% |
| 12/04 | 3,750 | 3,785 | 3,750 | 3,770 | +1.07% | 403 | - | -0.82% |
| 12/01 | 3,730 | 3,740 | 3,730 | 3,730 | -0.8% | 851 | - | -2.1% |
| 11/30 | 3,770 | 3,780 | 3,760 | 3,760 | 0% | 1,375 | - | -1.57% |
| 11/29 | 3,755 | 3,770 | 3,745 | 3,760 | +0.27% | 1,700 | - | -1.8% |
| 11/28 | 3,730 | 3,755 | 3,730 | 3,750 | +0.4% | 926 | - | -2.29% |
