| 2026 |
| 10/23 | 1,710 | 1,738 | 1,710 | 1,729 | +0.99% | 155,279 | - | -0.92% |
| 10/22 | 1,712 | 1,712 | 1,698 | 1,712 | +0.41% | 178,735 | - | -2.12% |
| 10/21 | 1,708 | 1,715 | 1,702 | 1,705 | +0.35% | 20,222 | - | -2.68% |
| 10/20 | 1,717 | 1,717 | 1,697 | 1,699 | -1.05% | 193,013 | - | -3.3% |
| 10/19 | （IR情報）11:00 2026年9月期(2026年3月5日～2026年9月4日)決算短信 |
| 10/19 | 1,729 | 1,729 | 1,713 | 1,717 | -0.17% | 110,178 | - | -2.5% |
| 10/16 | 1,730 | 1,735 | 1,719 | 1,720 | -0.41% | 32,050 | - | -2.55% |
| 10/15 | 1,723 | 1,727 | 1,699 | 1,727 | +0.06% | 69,923 | - | -2.37% |
| 10/14 | 1,714 | 1,726 | 1,705 | 1,726 | +0.58% | 118,120 | - | -2.65% |
| 10/13 | 1,718 | 1,722 | 1,709 | 1,716 | +0.29% | 124,595 | - | -3.43% |
| 10/09 | 1,703 | 1,718 | 1,702 | 1,711 | +0.47% | 137,966 | - | -4.09% |
| 10/08 | 1,710 | 1,710 | 1,696 | 1,703 | -0.64% | 211,996 | - | -4.86% |
| 10/07 | 1,724 | 1,724 | 1,712 | 1,714 | -0.98% | 353,717 | - | -4.62% |
| 10/06 | 1,714 | 1,731 | 1,704 | 1,731 | +0.93% | 33,857 | - | -3.99% |
| 10/05 | 1,731 | 1,732 | 1,710 | 1,715 | -0.92% | 113,701 | - | -5.25% |
| 10/02 | 1,765 | 1,765 | 1,730 | 1,731 | -1.54% | 276,180 | - | -4.73% |
| 10/01 | 1,760 | 1,765 | 1,755 | 1,758 | -0.57% | 245,994 | - | -3.57% |
| 09/30 | 1,760 | 1,770 | 1,760 | 1,768 | +0.06% | 46,206 | - | -3.34% |
| 09/29 | 1,780 | 1,782 | 1,760 | 1,767 | -0.84% | 67,970 | - | -3.6% |
| 09/28 | 1,790 | 1,790 | 1,780 | 1,782 | -0.45% | 43,785 | - | -3.05% |
| 09/25 | 1,801 | 1,801 | 1,783 | 1,790 | -0.39% | 24,414 | - | -2.77% |
| 09/24 | 1,785 | 1,799 | 1,785 | 1,797 | -0.17% | 131,236 | - | -2.6% |
| 09/18 | 1,815 | 1,815 | 1,793 | 1,800 | -0.22% | 55,703 | - | -2.6% |
| 09/17 | 1,805 | 1,808 | 1,800 | 1,804 | -0.22% | 41,417 | - | -2.54% |
| 09/16 | 1,806 | 1,810 | 1,799 | 1,808 | +0.11% | 21,613 | - | -2.48% |
| 09/15 | 1,802 | 1,806 | 1,794 | 1,806 | -0.11% | 47,777 | - | -2.75% |
| 09/14 | 1,795 | 1,812 | 1,795 | 1,808 | +0.56% | 56,356 | - | -2.8% |
| 09/11 | 1,818 | 1,818 | 1,792 | 1,798 | -1.26% | 146,862 | - | -3.44% |
| 09/10 | 1,808 | 1,821 | 1,803 | 1,821 | +0.72% | 16,660 | - | -2.36% |
| 09/09 | 1,800 | 1,811 | 1,799 | 1,808 | -0.55% | 30,682 | - | -3.21% |
| 09/08 | 1,815 | 1,818 | 1,800 | 1,818 | -0.16% | 53,240 | - | -2.83% |
| 09/07 | 1,826 | 1,828 | 1,813 | 1,821 | -0.49% | 55,156 | - | -2.83% |
| 09/04 | （IR情報）18:25 iFreeETFの収益分配のお知らせ |
| 09/04 | 1,834 | 1,835 | 1,826 | 1,830 | 0% | 68,879 | - | -2.61% |
| 09/03 | 1,839 | 1,845 | 1,830 | 1,830 | -2.19% | 69,576 | - | -2.87% |
| 09/02 | 1,880 | 1,880 | 1,862 | 1,871 | -0.11% | 166,837 | - | -1.01% |
| 09/02 | （IR情報）8:50 iFreeETFの収益分配金見込額のお知らせ |
| 09/01 | 1,870 | 1,878 | 1,866 | 1,873 | -0.11% | 111,662 | - | -1.06% |
| 08/31 | 1,871 | 1,880 | 1,868 | 1,875 | -0.11% | 54,353 | - | -1.11% |
| 08/28 | 1,894 | 1,894 | 1,873 | 1,877 | -1.11% | 64,793 | - | -1.11% |
| 08/27 | 1,895 | 1,901 | 1,890 | 1,898 | +0.26% | 20,048 | - | -0.11% |
| 08/26 | 1,887 | 1,896 | 1,887 | 1,893 | +0.48% | 25,355 | - | -0.42% |
| 08/25 | 1,883 | 1,890 | 1,883 | 1,884 | -0.21% | 82,361 | - | -1% |
| 08/24 | 1,881 | 1,888 | 1,871 | 1,888 | +0.69% | 143,457 | - | -0.84% |
| 08/21 | 1,883 | 1,883 | 1,865 | 1,875 | -0.58% | 26,515 | - | -1.52% |
| 08/20 | 1,873 | 1,886 | 1,871 | 1,886 | +0.91% | 17,697 | - | -1% |
| 08/19 | 1,875 | 1,875 | 1,862 | 1,869 | -0.32% | 45,994 | - | -1.89% |
| 08/18 | 1,893 | 1,893 | 1,861 | 1,875 | -0.21% | 47,680 | - | -1.63% |
| 08/17 | 1,886 | 1,891 | 1,879 | 1,879 | -0.05% | 38,810 | - | -1.47% |
| 08/14 | 1,885 | 1,890 | 1,869 | 1,880 | +0.48% | 268,402 | - | -1.47% |
| 08/13 | 1,889 | 1,895 | 1,871 | 1,871 | -1.01% | 75,300 | - | -1.94% |
| 08/12 | 1,874 | 1,890 | 1,871 | 1,890 | +1.07% | 275,544 | - | -1% |
| 08/10 | 1,875 | 1,879 | 1,860 | 1,870 | +0.05% | 343,685 | - | -2.09% |
| 08/07 | 1,883 | 1,895 | 1,869 | 1,869 | -0.69% | 90,360 | - | -2.15% |
| 08/06 | 1,872 | 1,882 | 1,867 | 1,882 | -0.42% | 98,184 | - | -1.47% |
| 08/05 | 1,884 | 1,890 | 1,865 | 1,890 | +0.85% | 155,607 | - | -1% |
| 08/04 | 1,911 | 1,911 | 1,874 | 1,874 | -1.06% | 129,454 | - | -1.83% |
| 08/03 | 1,949 | 1,949 | 1,891 | 1,894 | -2.87% | 319,316 | - | -0.79% |
| 07/31 | 1,969 | 1,969 | 1,926 | 1,950 | -0.96% | 14,246 | - | +2.15% |
| 07/30 | 1,976 | 1,976 | 1,940 | 1,969 | -0.35% | 108,271 | - | +3.36% |
| 07/29 | 1,959 | 1,976 | 1,953 | 1,976 | +1.54% | 122,380 | - | +4.05% |
| 07/28 | 1,952 | 1,965 | 1,942 | 1,946 | -0.1% | 399,283 | - | +2.8% |
| 07/27 | 1,927 | 1,952 | 1,927 | 1,948 | +1.14% | 86,920 | - | +3.18% |
| 07/24 | 1,915 | 1,927 | 1,909 | 1,926 | +0.57% | 49,110 | - | +2.28% |
| 07/23 | 1,933 | 1,937 | 1,915 | 1,915 | -0.57% | 214,494 | - | +1.86% |
| 07/22 | 1,938 | 1,938 | 1,923 | 1,926 | -0.31% | 143,725 | - | +2.67% |
| 07/21 | 1,929 | 1,939 | 1,922 | 1,932 | +0.94% | 230,729 | - | +3.21% |
| 07/17 | 1,891 | 1,921 | 1,891 | 1,914 | +1.16% | 116,674 | - | +2.35% |
| 07/16 | 1,914 | 1,919 | 1,888 | 1,892 | -0.42% | 157,258 | - | +1.34% |
| 07/15 | 1,912 | 1,921 | 1,900 | 1,900 | +0.48% | 103,932 | - | +1.88% |
| 07/14 | 1,895 | 1,908 | 1,889 | 1,891 | +0.05% | 307,004 | - | +1.5% |
| 07/13 | 1,896 | 1,896 | 1,886 | 1,890 | -0.32% | 50,003 | - | +1.61% |
| 07/10 | 1,900 | 1,900 | 1,886 | 1,896 | -0.05% | 9,728 | - | +2.16% |
| 07/09 | 1,902 | 1,902 | 1,888 | 1,897 | +0.42% | 25,694 | - | +2.37% |
| 07/08 | 1,908 | 1,908 | 1,889 | 1,889 | -0.58% | 112,897 | - | +2.16% |
| 07/07 | 1,909 | 1,917 | 1,900 | 1,900 | -0.42% | 52,831 | - | +2.93% |
| 07/06 | 1,900 | 1,919 | 1,891 | 1,908 | +1.11% | 312,619 | - | +3.47% |
| 07/03 | 1,872 | 1,900 | 1,872 | 1,887 | +1.07% | 133,822 | - | +2.44% |
| 07/02 | 1,870 | 1,875 | 1,855 | 1,867 | +0.65% | 52,276 | - | +1.41% |
| 07/01 | 1,889 | 1,889 | 1,849 | 1,855 | -1.49% | 112,949 | - | +0.76% |
| 06/30 | 1,886 | 1,887 | 1,875 | 1,883 | +0.21% | 34,796 | - | +2.23% |
| 06/29 | 1,883 | 1,886 | 1,873 | 1,879 | +0.05% | 125,655 | - | +2.06% |
| 06/26 | 1,863 | 1,881 | 1,853 | 1,878 | +1.19% | 59,361 | - | +2.01% |
| 06/25 | 1,848 | 1,864 | 1,835 | 1,856 | +1.42% | 172,814 | - | +0.81% |
| 06/24 | 1,824 | 1,841 | 1,824 | 1,830 | +0.83% | 43,512 | - | -0.65% |
| 06/23 | 1,822 | 1,834 | 1,815 | 1,815 | -0.6% | 217,256 | - | -1.52% |
| 06/22 | 1,831 | 1,831 | 1,815 | 1,826 | -0.22% | 13,579 | - | -1.08% |
| 06/19 | 1,833 | 1,833 | 1,819 | 1,830 | -0.33% | 19,462 | - | -0.97% |
| 06/18 | 1,826 | 1,836 | 1,814 | 1,836 | +0.66% | 62,836 | - | -0.81% |
| 06/17 | 1,837 | 1,839 | 1,821 | 1,824 | -0.49% | 44,113 | - | -1.57% |
| 06/16 | 1,859 | 1,859 | 1,824 | 1,833 | -1.61% | 95,820 | - | -1.24% |
| 06/15 | 1,873 | 1,874 | 1,853 | 1,863 | +0.65% | 122,879 | - | +0.16% |
| 06/12 | 1,850 | 1,862 | 1,835 | 1,851 | +0.27% | 148,186 | - | -0.59% |
| 06/11 | 1,833 | 1,851 | 1,829 | 1,846 | +0.71% | 48,028 | - | -1.02% |
| 06/10 | 1,810 | 1,833 | 1,810 | 1,833 | +0.94% | 40,012 | - | -1.93% |
| 06/09 | 1,820 | 1,820 | 1,803 | 1,816 | +0.17% | 26,172 | - | -3.09% |
| 06/08 | 1,801 | 1,819 | 1,801 | 1,813 | +0.67% | 44,565 | - | -3.51% |
| 06/05 | 1,808 | 1,822 | 1,801 | 1,801 | -0.06% | 96,590 | - | -4.41% |
| 06/04 | （IR情報）18:35 iFreeETFの収益分配のお知らせ |
| 06/04 | 1,825 | 1,825 | 1,802 | 1,802 | -1.37% | 473,150 | - | -4.71% |
| 06/03 | 1,819 | 1,840 | 1,819 | 1,827 | -0.6% | 172,867 | - | -3.69% |
| 06/02 | 1,850 | 1,850 | 1,822 | 1,838 | -0.65% | 549,228 | - | -3.36% |
| 06/02 | （IR情報）8:50 iFreeETFの収益分配金見込額のお知らせ |
| 06/01 | 1,892 | 1,892 | 1,850 | 1,850 | -1.8% | 51,552 | - | -3.04% |
| 05/29 | 1,870 | 1,895 | 1,864 | 1,884 | +0.96% | 60,927 | - | -1.52% |
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。
