| 2026 |
| 06/30 | 195 | 196 | 193 | 193 | -2.03% | 5,880 | - | -3.98% |
| 06/29 | 200 | 200 | 196 | 197 | -1.5% | 8,130 | - | -1.99% |
| 06/26 | 195 | 200 | 194 | 200 | +4.71% | 95,240 | - | -0.99% |
| 06/25 | 193 | 197 | 191 | 191 | -3.54% | 24,860 | - | -5.45% |
| 06/24 | 196 | 200 | 195 | 198 | +2.06% | 38,830 | - | -2.46% |
| 06/23 | 188 | 195 | 187 | 194 | +3.19% | 19,450 | - | -4.9% |
| 06/22 | 193 | 193 | 186 | 188 | -1.57% | 35,240 | - | -8.29% |
| 06/19 | 187 | 194 | 186 | 191 | +0.53% | 30,360 | - | -7.28% |
| 06/18 | 194 | 194 | 188 | 190 | -2.06% | 14,020 | - | -8.21% |
| 06/17 | 199 | 199 | 193 | 194 | -3% | 15,370 | - | -6.73% |
| 06/16 | 200 | 200 | 197 | 200 | +1.01% | 5,130 | - | -3.85% |
| 06/15 | 202 | 203 | 193 | 198 | -6.6% | 63,740 | - | -5.26% |
| 06/12 | 207 | 212 | 206 | 212 | -1.4% | 29,090 | - | +1.44% |
| 06/11 | 219 | 224 | 215 | 215 | 0% | 20,890 | - | +2.87% |
| 06/10 | 212 | 216 | 209 | 215 | +2.87% | 17,190 | - | +2.87% |
| 06/09 | 209 | 214 | 208 | 209 | -2.34% | 10,240 | - | -0.48% |
| 06/08 | 212 | 217 | 212 | 214 | +5.42% | 33,000 | - | +1.42% |
| 06/05 | 201 | 205 | 201 | 203 | +0.5% | 7,350 | - | -3.79% |
| 06/04 | 199 | 203 | 199 | 202 | +1.51% | 3,400 | - | -4.72% |
| 06/03 | 203 | 203 | 197 | 199 | -2.93% | 26,470 | - | -6.57% |
| 06/02 | 205 | 210 | 205 | 205 | +1.49% | 8,010 | - | -4.21% |
| 06/01 | 201 | 204 | 201 | 202 | +1% | 7,700 | - | -6.05% |
| 05/29 | 205 | 205 | 200 | 200 | -3.85% | 15,670 | - | -7.41% |
| 05/28 | 206 | 211 | 206 | 208 | +1.46% | 4,570 | - | -4.15% |
| 05/27 | 204 | 205 | 201 | 205 | +0.49% | 1,130 | - | -5.96% |
| 05/26 | 204 | 205 | 203 | 204 | -0.97% | 12,100 | - | -6.85% |
| 05/25 | 209 | 209 | 203 | 206 | -1.44% | 5,580 | - | -6.36% |
| 05/22 | 214 | 214 | 209 | 209 | -2.79% | 4,280 | - | -5.43% |
| 05/21 | 215 | 216 | 212 | 215 | -2.71% | 5,980 | - | -3.15% |
| 05/20 | 218 | 224 | 218 | 221 | +1.84% | 19,780 | - | -0.45% |
| 05/19 | 216 | 217 | 213 | 217 | 0% | 390 | - | -2.69% |
| 05/18 | 214 | 218 | 214 | 217 | +1.4% | 8,410 | - | -2.69% |
| 05/15 | 206 | 217 | 205 | 214 | +3.88% | 30,810 | - | -4.46% |
| 05/14 | 206 | 206 | 205 | 206 | 0% | 90 | - | -8.44% |
| 05/13 | 212 | 212 | 206 | 206 | -2.37% | 3,410 | - | -9.25% |
| 05/13 | （IR情報）8:59 ETFの約款変更に関するお知らせ |
| 05/12 | 211 | 214 | 209 | 211 | -1.86% | 1,890 | - | -7.86% |
| 05/11 | 214 | 215 | 211 | 215 | +0.47% | 16,170 | - | -6.52% |
| 05/08 | 218 | 218 | 214 | 214 | -0.47% | 22,240 | - | -7.76% |
| 05/07 | 221 | 222 | 211 | 215 | -6.93% | 28,060 | - | -8.12% |
| 05/01 | 230 | 232 | 228 | 231 | +1.32% | 3,410 | - | -1.7% |
| 04/30 | 230 | 231 | 228 | 228 | +1.33% | 10,380 | - | -3.39% |
| 04/28 | 225 | 226 | 224 | 225 | -0.88% | 5,520 | - | -5.06% |
| 04/27 | 229 | 232 | 226 | 227 | -0.87% | 11,930 | - | -5.02% |
| 04/24 | 230 | 232 | 229 | 229 | -0.87% | 11,720 | - | -4.98% |
| 04/23 | 229 | 236 | 228 | 231 | +1.76% | 24,130 | - | -4.55% |
| 04/22 | 227 | 230 | 227 | 227 | 0% | 11,160 | - | -6.2% |
| 04/21 | 226 | 227 | 223 | 227 | +0.44% | 9,400 | - | -6.58% |
| 04/20 | 224 | 226 | 223 | 226 | 0% | 6,320 | - | -7.76% |
| 04/17 | 225 | 226 | 225 | 226 | +1.35% | 2,110 | - | -8.13% |
| 04/16 | 224 | 225 | 222 | 223 | -1.76% | 6,370 | - | -9.72% |
| 04/15 | 227 | 229 | 225 | 227 | -0.44% | 7,910 | - | -8.47% |
| 04/14 | 229 | 230 | 228 | 228 | -2.15% | 1,110 | - | -8.43% |
| 04/13 | 232 | 235 | 229 | 233 | +1.3% | 4,940 | - | -7.17% |
| 04/10 | 229 | 233 | 229 | 230 | -1.29% | 13,900 | - | -8.37% |
| 04/09 | 224 | 233 | 224 | 233 | +1.75% | 7,760 | - | -7.54% |
| 04/08 | 224 | 232 | 224 | 229 | -5.37% | 25,830 | - | -9.49% |
| 04/07 | 240 | 245 | 240 | 242 | -0.41% | 6,320 | - | -4.72% |
| 04/06 | 242 | 244 | 237 | 243 | -1.62% | 608,120 | - | -3.95% |
| 04/03 | 245 | 247 | 242 | 247 | 0% | 8,910 | - | -1.98% |
| 04/02 | 236 | 250 | 235 | 247 | +1.23% | 28,270 | - | -1.98% |
| 04/01 | 251 | 253 | 244 | 244 | -8.27% | 32,030 | - | -2.79% |
| 03/31 | （IR情報）16:00 2026年8月期中間決算短信(2025年8月21日～2026年2月20日) |
| 03/31 | 264 | 268 | 257 | 266 | +2.31% | 19,390 | - | +5.98% |
| 03/30 | 268 | 271 | 259 | 260 | +3.59% | 91,300 | - | +4% |
| 03/27 | 261 | 261 | 250 | 251 | -0.79% | 89,740 | - | +0.8% |
| 03/26 | 252 | 257 | 248 | 253 | +1.2% | 15,000 | - | +2.02% |
| 03/25 | 252 | 254 | 250 | 250 | -6.02% | 19,900 | - | +0.81% |
| 03/24 | 261 | 271 | 260 | 266 | -3.62% | 12,280 | - | +7.26% |
| 03/23 | 273 | 281 | 271 | 276 | +8.24% | 24,770 | - | +11.74% |
| 03/19 | 251 | 257 | 251 | 255 | +4.08% | 21,840 | - | +4.08% |
| 03/18 | 255 | 255 | 245 | 245 | -4.67% | 9,110 | - | +0.41% |
| 03/17 | 251 | 257 | 251 | 257 | -0.77% | 10,460 | - | +5.33% |
| 03/16 | 259 | 262 | 255 | 259 | +0.39% | 20,450 | - | +6.15% |
| 03/13 | 259 | 262 | 255 | 258 | +1.18% | 29,050 | - | +5.31% |
| 03/12 | 254 | 259 | 251 | 255 | +3.24% | 35,780 | - | +4.08% |
| 03/11 | 248 | 249 | 243 | 247 | -2.37% | 37,910 | - | +0.82% |
| 03/10 | 258 | 259 | 249 | 253 | -4.53% | 23,330 | - | +2.43% |
| 03/09 | 273 | 278 | 265 | 265 | +6% | 83,280 | - | +6.85% |
| 03/06 | 254 | 255 | 247 | 250 | 0% | 33,260 | - | +0.81% |
| 03/05 | 240 | 253 | 238 | 250 | -4.21% | 159,980 | - | 0% |
| 03/04 | 258 | 267 | 249 | 261 | +7.41% | 186,390 | - | +3.98% |
| 03/03 | 231 | 243 | 231 | 243 | +6.58% | 28,690 | - | -3.57% |
| 03/02 | 232 | 236 | 226 | 228 | +1.79% | 26,080 | - | -9.52% |
| 02/27 | 231 | 231 | 224 | 224 | -3.03% | 30,790 | - | -11.81% |
| 02/26 | 229 | 231 | 228 | 231 | -0.86% | 7,840 | - | -9.77% |
| 02/25 | 237 | 239 | 231 | 233 | -2.1% | 16,000 | - | -9.69% |
| 02/24 | 238 | 240 | 237 | 238 | 0% | 14,310 | - | -8.11% |
| 02/20 | 237 | 240 | 237 | 238 | +0.85% | 7,960 | - | -8.46% |
| 02/19 | 240 | 240 | 235 | 236 | -1.67% | 9,200 | - | -9.58% |
| 02/18 | 241 | 241 | 239 | 240 | -2.44% | 11,090 | - | -8.75% |
| 02/17 | 242 | 246 | 242 | 246 | +2.07% | 17,820 | - | -6.82% |
| 02/16 | 239 | 243 | 239 | 241 | +1.26% | 8,630 | - | -9.4% |
| 02/13 | 234 | 240 | 234 | 238 | +1.71% | 80,180 | - | -11.19% |
| 02/12 | 234 | 235 | 232 | 234 | -1.68% | 47,580 | - | -13.33% |
| 02/10 | 245 | 245 | 234 | 238 | -3.25% | 72,160 | - | -12.5% |
| 02/09 | 244 | 246 | 241 | 246 | -5.38% | 11,850 | - | -10.22% |
| 02/06 | 268 | 269 | 260 | 260 | -1.89% | 1,640 | - | -6.14% |
| 02/05 | 262 | 267 | 260 | 265 | 0% | 4,520 | - | -4.68% |
| 02/04 | 269 | 269 | 265 | 265 | -0.38% | 3,170 | - | -5.36% |
| 02/03 | 271 | 271 | 265 | 266 | -5.34% | 12,310 | - | -5.67% |
| 02/02 | 275 | 281 | 272 | 281 | +0.72% | 2,180 | - | -1.06% |
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。
