IR情報
2023/10/04～2024/03/04
IR情報＆株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|
| 2024 |
| 03/04 | 1,755 | 1,780 | 1,755 | 1,765 | +0.8% | 120,647 | - | -2.27% |
| 03/01 | 1,762 | 1,767 | 1,748 | 1,751 | -0.57% | 1,204,841 | - | -3.26% |
| 02/29 | 1,779 | 1,779 | 1,747 | 1,761 | -0.9% | 1,066,443 | - | -3.03% |
| 02/28 | 1,785 | 1,785 | 1,770 | 1,777 | 0% | 132,518 | - | -2.42% |
| 02/27 | 1,779 | 1,784 | 1,770 | 1,777 | +0.17% | 170,828 | - | -2.68% |
| 02/26 | 1,767 | 1,778 | 1,762 | 1,774 | +1.31% | 610,331 | - | -3.06% |
| 02/22 | 1,751 | 1,753 | 1,730 | 1,751 | -0.4% | 2,451,815 | - | -4.53% |
| 02/21 | 1,770 | 1,770 | 1,745 | 1,758 | +0.17% | 923,587 | - | -4.4% |
| 02/20 | 1,760 | 1,770 | 1,752 | 1,755 | 0% | 862,921 | - | -4.88% |
| 02/19 | 1,770 | 1,770 | 1,744 | 1,755 | -0.51% | 1,401,505 | - | -5.19% |
| 02/16 | 1,779 | 1,782 | 1,754 | 1,764 | -0.68% | 1,302,778 | - | -4.96% |
| 02/15 | 1,796 | 1,799 | 1,770 | 1,776 | -1.11% | 660,504 | - | -4.57% |
| 02/14 | 1,805 | 1,810 | 1,793 | 1,796 | -0.72% | 467,383 | - | -3.7% |
| 02/13 | 1,818 | 1,819 | 1,802 | 1,809 | -0.11% | 123,099 | - | -3.21% |
| 02/09 | 19:10 ETFの収益分配のお知らせ |
| 02/09 | 1,825 | 1,825 | 1,809 | 1,811 | -0.44% | 108,060 | - | -3.26% |
| 02/08 | 1,831 | 1,831 | 1,817 | 1,819 | -0.93% | 81,631 | - | -2.88% |
| 02/07 | 12:10 ETFの収益分配金見込額のお知らせ |
| 02/07 | 1,857 | 1,857 | 1,834 | 1,836 | -0.86% | 159,662 | - | -2.08% |
| 02/06 | 1,851 | 1,857 | 1,843 | 1,852 | -0.38% | 150,456 | - | -1.28% |
| 02/05 | 1,868 | 1,875 | 1,857 | 1,859 | -0.27% | 43,450 | - | -0.85% |
| 02/02 | 1,853 | 1,864 | 1,853 | 1,864 | +0.87% | 60,406 | - | -0.53% |
| 02/01 | 1,865 | 1,865 | 1,839 | 1,848 | -1.23% | 161,416 | - | -1.28% |
| 01/31 | 1,870 | 1,875 | 1,864 | 1,871 | -0.11% | 64,966 | - | -0.05% |
| 01/30 | 1,874 | 1,877 | 1,868 | 1,873 | -0.05% | 33,782 | - | +0.11% |
| 01/29 | 1,870 | 1,880 | 1,865 | 1,874 | +0.05% | 30,420 | - | +0.21% |
| 01/26 | 1,875 | 1,878 | 1,870 | 1,873 | +0.11% | 76,821 | - | +0.21% |
| 01/25 | 1,880 | 1,881 | 1,865 | 1,871 | -0.95% | 184,490 | - | +0.16% |
| 01/24 | 1,888 | 1,900 | 1,884 | 1,889 | -0.32% | 24,688 | - | +1.12% |
| 01/23 | 1,910 | 1,910 | 1,895 | 1,895 | -0.52% | 77,399 | - | +1.5% |
| 01/22 | 1,899 | 1,907 | 1,881 | 1,905 | +1.44% | 51,110 | - | +2.14% |
| 01/19 | 1,874 | 1,879 | 1,871 | 1,878 | +0.59% | 33,497 | - | +0.75% |
| 01/18 | 1,880 | 1,883 | 1,862 | 1,867 | -0.69% | 222,494 | - | +0.16% |
| 01/17 | 1,900 | 1,900 | 1,877 | 1,880 | -0.69% | 180,898 | - | +0.86% |
| 01/16 | 1,904 | 1,905 | 1,893 | 1,893 | -0.63% | 68,797 | - | +1.61% |
| 01/15 | 1,894 | 1,905 | 1,893 | 1,905 | +0.53% | 131,712 | - | +2.25% |
| 01/12 | 1,885 | 1,896 | 1,885 | 1,895 | +0.58% | 170,042 | - | +1.83% |
| 01/11 | 1,884 | 1,890 | 1,880 | 1,884 | +0.21% | 83,535 | - | +1.29% |
| 01/10 | 1,881 | 1,887 | 1,879 | 1,880 | -0.16% | 48,487 | - | +1.08% |
| 01/09 | 1,888 | 1,890 | 1,875 | 1,883 | -0.05% | 79,587 | - | +1.24% |
| 01/05 | 1,868 | 1,889 | 1,859 | 1,884 | +1.45% | 86,505 | - | +1.29% |
| 01/04 | 1,870 | 1,873 | 1,853 | 1,857 | -0.64% | 104,224 | - | -0.16% |
| 2023 |
| 12/29 | 1,855 | 1,871 | 1,855 | 1,869 | +0.75% | 110,707 | - | +0.43% |
| 12/28 | 1,844 | 1,861 | 1,839 | 1,855 | +1.15% | 48,510 | - | -0.38% |
| 12/27 | 1,828 | 1,836 | 1,827 | 1,834 | +0.6% | 77,112 | - | -1.56% |
| 12/26 | 1,823 | 1,826 | 1,816 | 1,823 | -0.05% | 137,223 | - | -2.25% |
| 12/25 | 1,842 | 1,842 | 1,822 | 1,824 | -0.98% | 61,649 | - | -2.36% |
| 12/22 | 1,835 | 1,842 | 1,831 | 1,842 | +0.33% | 97,469 | - | -1.5% |
| 12/21 | 1,847 | 1,852 | 1,833 | 1,836 | -1.02% | 77,867 | - | -1.92% |
| 12/20 | 1,844 | 1,858 | 1,841 | 1,855 | +0.65% | 512,199 | - | -1.07% |
| 12/19 | 1,847 | 1,853 | 1,834 | 1,843 | -0.38% | 166,081 | - | -1.71% |
| 12/18 | 1,855 | 1,861 | 1,843 | 1,850 | -0.64% | 285,076 | - | -1.39% |
| 12/15 | 1,862 | 1,866 | 1,858 | 1,862 | -0.21% | 117,738 | - | -0.8% |
| 12/14 | 1,870 | 1,872 | 1,859 | 1,866 | +0.11% | 19,980 | - | -0.53% |
| 12/13 | 1,874 | 1,874 | 1,858 | 1,864 | -0.27% | 95,655 | - | -0.64% |
| 12/12 | 1,878 | 1,880 | 1,866 | 1,869 | -0.27% | 78,998 | - | -0.48% |
| 12/11 | 1,870 | 1,877 | 1,866 | 1,874 | +0.43% | 71,506 | - | -0.32% |
| 12/08 | 1,861 | 1,867 | 1,858 | 1,866 | 0% | 69,280 | - | -0.8% |
| 12/07 | 1,882 | 1,882 | 1,863 | 1,866 | -0.8% | 74,781 | - | -0.85% |
| 12/06 | 1,877 | 1,883 | 1,873 | 1,881 | +0.43% | 46,069 | - | -0.11% |
| 12/05 | 1,874 | 1,877 | 1,866 | 1,873 | +0.05% | 31,548 | - | -0.48% |
| 12/04 | 1,870 | 1,877 | 1,865 | 1,872 | +0.27% | 75,483 | - | -0.64% |
| 12/01 | 1,893 | 1,893 | 1,867 | 1,867 | -1.32% | 365,558 | - | -0.9% |
| 11/30 | 1,880 | 1,892 | 1,867 | 1,892 | +0.69% | 841,138 | - | +0.37% |
| 11/29 | 1,881 | 1,888 | 1,877 | 1,879 | -0.48% | 78,974 | - | -0.32% |
| 11/28 | 1,892 | 1,892 | 1,882 | 1,888 | +0.05% | 388,397 | - | +0.16% |
| 11/27 | 1,887 | 1,892 | 1,884 | 1,887 | -0.05% | 318,899 | - | +0.11% |
| 11/24 | 1,883 | 1,891 | 1,882 | 1,888 | +0.21% | 880,836 | - | +0.11% |
| 11/22 | 1,880 | 1,884 | 1,876 | 1,884 | +0.16% | 357,335 | - | -0.11% |
| 11/21 | 1,885 | 1,892 | 1,877 | 1,881 | -0.32% | 300,556 | - | -0.32% |
| 11/20 | 1,888 | 1,895 | 1,880 | 1,887 | 0% | 550,833 | - | 0% |
| 11/17 | 1,891 | 1,894 | 1,881 | 1,887 | -0.37% | 456,436 | - | -0.05% |
| 11/16 | 1,895 | 1,897 | 1,883 | 1,894 | 0% | 109,124 | - | +0.26% |
| 11/15 | 1,881 | 1,895 | 1,881 | 1,894 | +1.18% | 659,093 | - | +0.21% |
| 11/14 | 1,856 | 1,879 | 1,854 | 1,872 | +0.75% | 54,382 | - | -1% |
| 11/13 | 1,865 | 1,874 | 1,858 | 1,858 | -0.21% | 61,143 | - | -1.8% |
| 11/10 | 1,853 | 1,866 | 1,853 | 1,862 | +0.32% | 73,940 | - | -1.64% |
| 11/09 | 18:45 ETFの収益分配のお知らせ |
| 11/09 | 1,865 | 1,867 | 1,848 | 1,856 | -0.64% | 188,765 | - | -1.95% |
| 11/08 | 1,883 | 1,884 | 1,863 | 1,868 | -1.99% | 95,957 | - | -1.42% |
| 11/07 | 11:15 ETF収益分配見込額のお知らせ |
| 11/07 | 1,911 | 1,911 | 1,884 | 1,906 | -0.21% | 646,607 | - | +0.47% |
| 11/06 | 1,922 | 1,923 | 1,909 | 1,910 | +0.47% | 129,924 | - | +0.69% |
| 11/02 | 1,907 | 1,911 | 1,895 | 1,901 | +0.48% | 68,496 | - | +0.21% |
| 11/01 | 11:30 上場ETFの約款変更のお知らせ |
| 11/01 | 1,901 | 1,912 | 1,892 | 1,892 | +0.32% | 363,304 | - | -0.37% |
| 10/31 | 1,880 | 1,897 | 1,871 | 1,886 | +0.64% | 595,173 | - | -0.74% |
| 10/30 | 1,911 | 1,920 | 1,870 | 1,874 | -1.83% | 273,071 | - | -1.42% |
| 10/27 | 1,887 | 1,918 | 1,887 | 1,909 | +1.33% | 343,110 | - | +0.32% |
| 10/26 | 1,894 | 1,897 | 1,872 | 1,884 | -0.58% | 127,235 | - | -1.05% |
| 10/25 | 1,881 | 1,895 | 1,872 | 1,895 | +1.17% | 309,696 | - | -0.63% |
| 10/24 | 1,882 | 1,885 | 1,864 | 1,873 | -0.27% | 189,457 | - | -1.83% |
| 10/23 | 1,889 | 1,893 | 1,873 | 1,878 | -0.63% | 346,262 | - | -1.73% |
| 10/20 | 1,909 | 1,909 | 1,888 | 1,890 | -1% | 187,621 | - | -1.25% |
| 10/19 | 1,901 | 1,923 | 1,901 | 1,909 | -0.1% | 32,451 | - | -0.31% |
| 10/18 | 1,907 | 1,915 | 1,902 | 1,911 | +0.31% | 6,961 | - | -0.31% |
| 10/17 | 1,880 | 1,908 | 1,880 | 1,905 | +1.55% | 28,038 | - | -0.68% |
| 10/16 | 1,909 | 1,913 | 1,872 | 1,876 | -1.57% | 62,956 | - | -2.34% |
| 10/13 | 1,916 | 1,920 | 1,900 | 1,906 | -0.52% | 30,825 | - | -0.99% |
| 10/12 | 1,921 | 1,927 | 1,914 | 1,916 | 0% | 18,724 | - | -0.62% |
| 10/11 | 1,914 | 1,925 | 1,913 | 1,916 | 0% | 146,241 | - | -0.73% |
| 10/10 | 1,899 | 1,921 | 1,899 | 1,916 | +1.05% | 259,767 | - | -0.88% |
| 10/06 | 1,894 | 1,900 | 1,892 | 1,896 | +0.05% | 6,687 | - | -1.96% |
| 10/05 | 1,885 | 1,901 | 1,881 | 1,895 | +1.39% | 56,486 | - | -2.17% |
| 10/04 | 1,891 | 1,896 | 1,862 | 1,869 | -1.42% | 251,730 | - | -3.61% |
