| 2026 |
| 08/21 | 4,120 | 4,150 | 4,102 | 4,143 | -0.17% | 5,190 | - | +0.44% |
| 08/20 | （IR情報）11:00 2026年7月期(2026年1月9日～2026年7月8日)決算短信 |
| 08/20 | 4,126 | 4,150 | 4,108 | 4,150 | +1.37% | 85,520 | - | +0.58% |
| 08/19 | 4,151 | 4,155 | 4,081 | 4,094 | -2.96% | 62,200 | - | -0.75% |
| 08/18 | 4,248 | 4,267 | 4,218 | 4,219 | -1.1% | 2,890 | - | +2.3% |
| 08/17 | 4,280 | 4,280 | 4,246 | 4,266 | -0.33% | 11,140 | - | +3.54% |
| 08/14 | 4,283 | 4,293 | 4,270 | 4,280 | +0.45% | 20,850 | - | +4.06% |
| 08/13 | 4,266 | 4,266 | 4,229 | 4,261 | +0.78% | 12,320 | - | +3.77% |
| 08/12 | 4,190 | 4,228 | 4,186 | 4,228 | +1.1% | 4,030 | - | +3.02% |
| 08/10 | 4,166 | 4,185 | 4,166 | 4,182 | +0.65% | 10,920 | - | +1.93% |
| 08/07 | 4,146 | 4,155 | 4,120 | 4,155 | +0.44% | 2,270 | - | +1.27% |
| 08/06 | 4,121 | 4,137 | 4,101 | 4,137 | -0.22% | 27,490 | - | +0.85% |
| 08/05 | 4,082 | 4,146 | 4,076 | 4,146 | +2.93% | 690 | - | +1.1% |
| 08/04 | 4,020 | 4,037 | 4,006 | 4,028 | -0.35% | 420 | - | -1.78% |
| 08/03 | 4,048 | 4,048 | 3,962 | 4,042 | -0.98% | 62,250 | - | -1.51% |
| 07/31 | （IR情報）17:00 「One ETF」一部連動対象指数の配当込み化に関する変更のお知らせ |
| 07/31 | 4,090 | 4,115 | 4,056 | 4,082 | +1.54% | 33,420 | - | -0.54% |
| 07/30 | 4,009 | 4,045 | 4,009 | 4,020 | -0.67% | 14,530 | - | -2.09% |
| 07/29 | 4,104 | 4,104 | 4,009 | 4,047 | +0.32% | 12,110 | - | -1.51% |
| 07/28 | 4,098 | 4,098 | 4,018 | 4,034 | -2.54% | 36,610 | - | -1.87% |
| 07/27 | 4,100 | 4,139 | 4,100 | 4,139 | +1.45% | 11,090 | - | +0.49% |
| 07/24 | 4,076 | 4,085 | 4,067 | 4,080 | -1.07% | 18,860 | - | -0.95% |
| 07/23 | 4,125 | 4,127 | 4,117 | 4,124 | +0.44% | 45,230 | - | 0% |
| 07/22 | 4,134 | 4,143 | 4,100 | 4,106 | +0.27% | 28,930 | - | -0.44% |
| 07/21 | 4,026 | 4,095 | 4,023 | 4,095 | +2.84% | 256,280 | - | -0.7% |
| 07/17 | 4,058 | 4,058 | 3,941 | 3,982 | -2.74% | 32,080 | - | -3.47% |
| 07/16 | 4,129 | 4,129 | 4,094 | 4,094 | -1.61% | 14,730 | - | -0.75% |
| 07/15 | 4,152 | 4,161 | 4,114 | 4,161 | +1.07% | 700 | - | +1.02% |
| 07/14 | 4,094 | 4,117 | 4,073 | 4,117 | +0.93% | 15,910 | - | +0.15% |
| 07/13 | 4,118 | 4,144 | 4,061 | 4,079 | -0.97% | 116,730 | - | -0.66% |
| 07/10 | 4,124 | 4,130 | 4,110 | 4,119 | +0.66% | 13,590 | - | +0.41% |
| 07/09 | 4,091 | 4,097 | 4,080 | 4,092 | +0.02% | 194,310 | - | -0.17% |
| 07/08 | （IR情報）18:00 ETFの収益分配のお知らせ |
| 07/08 | 4,138 | 4,149 | 4,091 | 4,091 | -2.78% | 45,860 | - | -0.17% |
| 07/07 | 4,182 | 4,209 | 4,130 | 4,208 | -0.14% | 16,990 | - | +2.66% |
| 07/06 | （IR情報）10:30 ETFの収益分配金見込額のお知らせ |
| 07/06 | 4,197 | 4,214 | 4,183 | 4,214 | +0.72% | 40,260 | - | +2.98% |
| 07/03 | 4,142 | 4,184 | 4,123 | 4,184 | +1.36% | 17,840 | - | +2.42% |
| 07/02 | 4,137 | 4,165 | 4,112 | 4,128 | +0.07% | 45,470 | - | +1.15% |
| 07/01 | 4,145 | 4,166 | 4,118 | 4,125 | +0.05% | 17,890 | - | +1.2% |
| 06/30 | 4,142 | 4,142 | 4,091 | 4,123 | +0.49% | 33,350 | - | +1.25% |
| 06/29 | 4,093 | 4,104 | 4,058 | 4,103 | +0.93% | 11,350 | - | +0.84% |
| 06/26 | 4,100 | 4,114 | 4,046 | 4,065 | -1.62% | 38,030 | - | -0.05% |
| 06/25 | 4,134 | 4,146 | 4,110 | 4,132 | +1.32% | 11,170 | - | +1.67% |
| 06/24 | 4,113 | 4,117 | 4,065 | 4,078 | -0.78% | 2,220 | - | +0.49% |
| 06/23 | 4,212 | 4,216 | 4,110 | 4,110 | -2.61% | 15,840 | - | +1.48% |
| 06/22 | 4,159 | 4,220 | 4,159 | 4,220 | +1.52% | 29,480 | - | +4.35% |
| 06/19 | 4,215 | 4,215 | 4,138 | 4,157 | -0.76% | 33,280 | - | +3.1% |
| 06/18 | 4,154 | 4,200 | 4,154 | 4,189 | +1.45% | 15,450 | - | +4.07% |
| 06/17 | 4,100 | 4,134 | 4,100 | 4,129 | +0.71% | 1,620 | - | +2.79% |
| 06/16 | 4,114 | 4,115 | 4,095 | 4,100 | -0.34% | 13,030 | - | +2.17% |
| 06/15 | 4,131 | 4,143 | 4,111 | 4,114 | +3.06% | 18,600 | - | +2.64% |
| 06/12 | 4,016 | 4,020 | 3,990 | 3,992 | +1.17% | 49,840 | - | -0.22% |
| 06/11 | 3,900 | 3,946 | 3,886 | 3,946 | -0.33% | 9,270 | - | -1.33% |
| 06/10 | 3,993 | 3,994 | 3,936 | 3,959 | -1.12% | 13,180 | - | -1% |
| 06/09 | 4,007 | 4,010 | 3,973 | 4,004 | +1.16% | 12,950 | - | +0.25% |
| 06/08 | 3,954 | 3,970 | 3,928 | 3,958 | -2.39% | 10,060 | - | -0.7% |
| 06/05 | 4,065 | 4,070 | 4,040 | 4,055 | -0.07% | 18,780 | - | +1.81% |
| 06/04 | 4,072 | 4,076 | 4,046 | 4,058 | -1.46% | 43,160 | - | +2.11% |
| 06/03 | 4,079 | 4,125 | 4,069 | 4,118 | +2.13% | 60,270 | - | +3.88% |
| 06/02 | 4,041 | 4,041 | 4,000 | 4,032 | -0.35% | 144,970 | - | +2% |
| 06/01 | 4,049 | 4,080 | 4,045 | 4,046 | -0.86% | 11,740 | - | +2.56% |
| 05/29 | 4,039 | 4,092 | 4,039 | 4,081 | +1.77% | 27,300 | - | +3.63% |
| 05/28 | 3,999 | 4,020 | 3,977 | 4,010 | -0.47% | 50,760 | - | +2.04% |
| 05/27 | 4,066 | 4,066 | 4,025 | 4,029 | -0.3% | 6,140 | - | +2.65% |
| 05/26 | 4,050 | 4,056 | 4,025 | 4,041 | -0.12% | 12,030 | - | +3.06% |
| 05/25 | 4,024 | 4,059 | 4,024 | 4,046 | +1.02% | 6,460 | - | +3.37% |
| 05/22 | 3,983 | 4,010 | 3,968 | 4,005 | +0.93% | 8,070 | - | +2.53% |
| 05/21 | 3,954 | 3,985 | 3,954 | 3,968 | +2.16% | 29,380 | - | +1.77% |
| 05/20 | 3,947 | 3,954 | 3,868 | 3,884 | -1.77% | 8,280 | - | -0.26% |
| 05/19 | 3,965 | 3,982 | 3,943 | 3,954 | +0.59% | 49,540 | - | +1.59% |
| 05/18 | 3,980 | 3,980 | 3,931 | 3,931 | -1.01% | 11,640 | - | +1.08% |
| 05/15 | 4,000 | 4,032 | 3,937 | 3,971 | -0.45% | 1,200 | - | +2.29% |
| 05/14 | 4,032 | 4,039 | 3,984 | 3,989 | -0.92% | 17,970 | - | +2.97% |
| 05/13 | 3,972 | 4,034 | 3,972 | 4,026 | +1.31% | 8,430 | - | +4.19% |
| 05/12 | 3,976 | 3,994 | 3,942 | 3,974 | +0.68% | 2,990 | - | +3.19% |
| 05/11 | 3,934 | 3,964 | 3,932 | 3,947 | +0.33% | 1,350 | - | +2.71% |
| 05/08 | 3,928 | 3,934 | 3,916 | 3,934 | -0.48% | 25,310 | - | +2.74% |
| 05/07 | 3,912 | 3,960 | 3,905 | 3,953 | +3.1% | 4,290 | - | +3.4% |
| 05/01 | 3,819 | 3,841 | 3,795 | 3,834 | +0.47% | 19,670 | - | +0.55% |
| 04/30 | 3,831 | 3,831 | 3,802 | 3,816 | -1.32% | 7,950 | - | +0.21% |
| 04/28 | 3,854 | 3,873 | 3,850 | 3,867 | +0.91% | 3,470 | - | +1.66% |
| 04/27 | 3,831 | 3,855 | 3,794 | 3,832 | +0.26% | 13,630 | - | +0.97% |
| 04/24 | 3,837 | 3,838 | 3,809 | 3,822 | +0.03% | 61,430 | - | +1% |
| 04/23 | 3,848 | 3,848 | 3,802 | 3,821 | -0.75% | 24,490 | - | +1.14% |
| 04/22 | 3,860 | 3,860 | 3,832 | 3,850 | -0.7% | 57,490 | - | +1.96% |
| 04/21 | 3,893 | 3,893 | 3,874 | 3,877 | -0.03% | 580 | - | +2.84% |
| 04/20 | 3,891 | 3,898 | 3,877 | 3,878 | +0.13% | 6,640 | - | +3.08% |
| 04/17 | 3,906 | 3,906 | 3,873 | 3,873 | -1.22% | 35,000 | - | +3.17% |
| 04/16 | 3,904 | 3,927 | 3,904 | 3,921 | +1.24% | 5,870 | - | +4.62% |
| 04/15 | 3,900 | 3,900 | 3,868 | 3,873 | +0.47% | 1,750 | - | +3.5% |
| 04/14 | 3,878 | 3,878 | 3,851 | 3,855 | +0.81% | 247,260 | - | +3.19% |
| 04/13 | 3,821 | 3,852 | 3,810 | 3,824 | -0.47% | 8,590 | - | +2.6% |
| 04/10 | 3,846 | 3,862 | 3,837 | 3,842 | +0.16% | 6,770 | - | +3.11% |
| 04/09 | 3,886 | 3,886 | 3,836 | 3,836 | -1.18% | 2,120 | - | +3.04% |
| 04/08 | 3,898 | 3,898 | 3,860 | 3,882 | +3.3% | 8,300 | - | +4.44% |
| 04/07 | 3,762 | 3,779 | 3,740 | 3,758 | +0.03% | 44,260 | - | +1.13% |
| 04/06 | 3,756 | 3,773 | 3,750 | 3,757 | +0.24% | 7,460 | - | +0.89% |
| 04/03 | 3,752 | 3,766 | 3,731 | 3,748 | +0.97% | 7,760 | - | +0.37% |
| 04/02 | 3,808 | 3,816 | 3,701 | 3,712 | -1.49% | 10,090 | - | -0.8% |
| 04/01 | 3,723 | 3,768 | 3,705 | 3,768 | +4.55% | 18,000 | - | +0.48% |
| 03/31 | 3,604 | 3,670 | 3,580 | 3,604 | -4.43% | 36,990 | - | -4% |
| 03/30 | 3,575 | 3,771 | 3,563 | 3,771 | +1.51% | 300,650 | - | +0.16% |
| 03/27 | 3,689 | 3,728 | 3,676 | 3,715 | +0.22% | 28,270 | - | -1.49% |
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。
