| 2026 |
| 03/09 | 6,932 | 7,231 | 6,820 | 7,231 | -0.95% | 13,090 | - | -7.2% |
| 03/06 | 6,905 | 7,305 | 6,905 | 7,300 | +5.01% | 6,980 | - | -7.07% |
| 03/05 | 7,236 | 7,236 | 6,952 | 6,952 | -0.49% | 5,950 | - | -12.09% |
| 03/04 | 7,100 | 7,146 | 6,857 | 6,986 | -3.96% | 12,540 | - | -12.27% |
| 03/03 | 7,495 | 7,495 | 7,230 | 7,274 | -2.23% | 14,580 | - | -9.18% |
| 03/02 | 7,439 | 7,502 | 7,250 | 7,440 | -2.58% | 15,990 | - | -7.61% |
| 03/02 | （空売り報告）JANE STREET SINGAPORE PTE. LIMITED 860株（0.31%）-0.84%義務消失 |
| 02/27 | 7,600 | 7,648 | 7,498 | 7,637 | -0.25% | 12,930 | - | -5.56% |
| 02/27 | （空売り報告）JANE STREET SINGAPORE PTE. LIMITED 3,170株（1.15%）新規 |
| 02/26 | 8,000 | 8,050 | 7,645 | 7,656 | -3.43% | 13,300 | - | -5.6% |
| 02/25 | 7,930 | 8,040 | 7,900 | 7,928 | +0.71% | 3,940 | - | -2.56% |
| 02/25 | （IR情報）8:59 ETFの約款変更に関するお知らせ |
| 02/24 | 8,000 | 8,085 | 7,800 | 7,872 | -0.37% | 5,030 | - | -3.43% |
| 02/20 | 7,982 | 8,041 | 7,760 | 7,901 | -2.09% | 6,120 | - | -3.36% |
| 02/19 | 8,000 | 8,099 | 8,000 | 8,070 | +1.57% | 3,270 | - | -1.61% |
| 02/18 | 7,862 | 7,945 | 7,862 | 7,945 | +1.4% | 4,580 | - | -3.43% |
| 02/17 | 7,914 | 7,914 | 7,835 | 7,835 | -1.42% | 850 | - | -5.03% |
| 02/16 | 7,818 | 7,948 | 7,677 | 7,948 | +2.02% | 3,410 | - | -3.82% |
| 02/13 | 7,928 | 7,945 | 7,717 | 7,791 | -3.55% | 6,890 | - | -5.75% |
| 02/12 | 8,231 | 8,240 | 7,997 | 8,078 | -2.52% | 12,700 | - | -2.47% |
| 02/10 | 8,280 | 8,416 | 8,238 | 8,287 | +0.99% | 4,240 | - | -0.14% |
| 02/09 | 8,323 | 8,344 | 8,160 | 8,206 | +2.12% | 6,750 | - | -1.13% |
| 02/06 | 7,880 | 8,059 | 7,783 | 8,036 | +0.27% | 3,650 | - | -3.09% |
| 02/05 | 7,911 | 8,014 | 7,815 | 8,014 | -0.77% | 4,080 | - | -3.28% |
| 02/04 | 8,027 | 8,092 | 7,880 | 8,076 | +0.9% | 5,300 | - | -2.49% |
| 02/03 | 8,082 | 8,170 | 7,909 | 8,004 | +0.65% | 13,980 | - | -3.27% |
| 02/02 | 8,289 | 8,296 | 7,880 | 7,952 | -5.18% | 10,770 | - | -3.82% |
| 01/30 | 8,640 | 8,700 | 8,386 | 8,386 | -4.6% | 6,390 | - | +1.5% |
| 01/29 | 8,640 | 8,790 | 8,486 | 8,790 | +1.74% | 7,520 | - | +6.62% |
| 01/28 | 8,165 | 8,645 | 8,165 | 8,640 | +3.91% | 8,080 | - | +5.29% |
| 01/27 | 8,179 | 8,315 | 8,112 | 8,315 | +2.24% | 2,370 | - | +1.82% |
| 01/26 | 8,230 | 8,238 | 8,070 | 8,133 | -2.92% | 5,380 | - | -0.1% |
| 01/23 | 8,370 | 8,472 | 8,345 | 8,378 | +0.92% | 3,850 | - | +3.24% |
| 01/22 | 8,320 | 8,385 | 8,236 | 8,302 | +1.15% | 2,970 | - | +2.54% |
| 01/21 | 8,093 | 8,267 | 8,093 | 8,208 | -1.1% | 4,360 | - | +1.47% |
| 01/20 | 8,331 | 8,350 | 8,158 | 8,299 | -0.47% | 4,010 | - | +2.75% |
| 01/19 | 8,344 | 8,344 | 8,251 | 8,338 | -1.44% | 3,170 | - | +3.42% |
| 01/16 | 8,587 | 8,757 | 8,438 | 8,460 | -1.05% | 3,750 | - | +5.15% |
| 01/15 | 8,692 | 8,750 | 8,533 | 8,550 | -1.63% | 4,940 | - | +6.4% |
| 01/14 | 8,568 | 8,814 | 8,568 | 8,692 | +1.8% | 5,740 | - | +8.33% |
| 01/13 | 8,696 | 8,760 | 8,538 | 8,538 | +4.35% | 24,030 | - | +6.71% |
| 01/09 | （IR情報）16:00 2025年12月期(2024年12月5日～2025年12月4日)決算短信 |
| 01/09 | 8,175 | 8,213 | 8,077 | 8,182 | +2.2% | 3,770 | - | +2.51% |
| 01/08 | 8,217 | 8,217 | 7,961 | 8,006 | -2.54% | 3,470 | - | +0.25% |
| 01/07 | 8,480 | 8,480 | 8,151 | 8,215 | -2.9% | 4,180 | - | +2.74% |
| 01/06 | 8,340 | 8,540 | 8,340 | 8,460 | +1.78% | 9,640 | - | +5.79% |
| 01/05 | 8,408 | 8,435 | 8,238 | 8,312 | +3.82% | 12,160 | - | +4% |
| 2025 |
| 12/30 | 7,850 | 8,026 | 7,836 | 8,006 | +1.47% | 2,660 | - | +0.19% |
| 12/29 | 7,987 | 8,132 | 7,890 | 7,890 | -0.45% | 24,150 | - | -1.39% |
| 12/26 | 7,869 | 7,950 | 7,869 | 7,926 | +0.52% | 5,690 | - | -1.01% |
| 12/25 | 7,865 | 7,900 | 7,819 | 7,885 | +0.69% | 1,150 | - | -1.68% |
| 12/24 | 7,873 | 7,908 | 7,815 | 7,831 | +0.17% | 2,100 | - | -2.54% |
| 12/23 | 7,954 | 7,990 | 7,818 | 7,818 | -1.44% | 3,800 | - | -2.88% |
| 12/22 | 7,950 | 8,004 | 7,908 | 7,932 | +1.17% | 6,100 | - | -1.77% |
| 12/19 | 7,703 | 7,849 | 7,703 | 7,840 | +2.59% | 3,810 | - | -3.29% |
| 12/18 | 7,613 | 7,690 | 7,571 | 7,642 | -0.53% | 1,370 | - | -6.23% |
| 12/17 | 7,572 | 7,744 | 7,499 | 7,683 | +2.65% | 2,420 | - | -6.3% |
| 12/16 | 7,763 | 7,768 | 7,460 | 7,485 | -5.23% | 9,770 | - | -9.15% |
| 12/15 | 7,953 | 8,000 | 7,845 | 7,898 | -2.83% | 6,030 | - | -4.67% |
| 12/12 | 7,980 | 8,140 | 7,976 | 8,128 | +2.9% | 4,280 | - | -2.13% |
| 12/11 | 8,038 | 8,039 | 7,854 | 7,899 | -0.52% | 5,220 | - | -5.05% |
| 12/10 | 7,964 | 7,973 | 7,810 | 7,940 | -0.03% | 4,070 | - | -4.69% |
| 12/09 | 8,197 | 8,197 | 7,916 | 7,942 | -3.12% | 6,360 | - | -4.78% |
| 12/08 | 8,290 | 8,352 | 8,152 | 8,198 | -0.57% | 3,430 | - | -1.89% |
| 12/05 | 8,115 | 8,260 | 8,080 | 8,245 | +1.53% | 2,070 | - | -1.45% |
| 12/04 | （IR情報）17:20 ETFの収益分配金のお知らせ |
| 12/04 | 8,074 | 8,129 | 8,010 | 8,121 | +0.58% | 3,240 | - | -3.11% |
| 12/03 | 8,268 | 8,270 | 8,045 | 8,074 | -2.35% | 3,640 | - | -3.86% |
| 12/02 | （IR情報）10:00 ETFの収益分配金見込額のお知らせ |
| 12/02 | 8,280 | 8,380 | 8,201 | 8,268 | +0.06% | 2,300 | - | -1.85% |
| 12/01 | 8,255 | 8,328 | 8,173 | 8,263 | +0.33% | 3,400 | - | -2% |
| 11/28 | 8,273 | 8,304 | 8,210 | 8,236 | -1.08% | 1,230 | - | -2.34% |
| 11/27 | 8,220 | 8,369 | 8,215 | 8,326 | +0.29% | 1,770 | - | -1.25% |
| 11/26 | 8,329 | 8,430 | 8,300 | 8,302 | +0.63% | 3,680 | - | -1.58% |
| 11/25 | 8,278 | 8,371 | 8,250 | 8,250 | +2.61% | 6,210 | - | -2.1% |
| 11/21 | 8,081 | 8,106 | 7,935 | 8,040 | -2.5% | 11,940 | - | -4.42% |
| 11/20 | 8,370 | 8,447 | 8,220 | 8,246 | -0.15% | 21,780 | - | -2.05% |
| 11/19 | 8,319 | 8,325 | 8,139 | 8,258 | +0.44% | 1,330 | - | -1.89% |
| 11/18 | 8,366 | 8,408 | 8,185 | 8,222 | -2.56% | 7,050 | - | -2.18% |
| 11/17 | 8,616 | 8,616 | 8,432 | 8,438 | -3.29% | 11,810 | - | +0.24% |
| 11/14 | 8,731 | 8,860 | 8,690 | 8,725 | -2.28% | 4,900 | - | +3.44% |
| 11/13 | 8,876 | 8,930 | 8,790 | 8,929 | +0.47% | 2,860 | - | +5.84% |
| 11/12 | 8,750 | 8,950 | 8,720 | 8,887 | +2.74% | 5,050 | - | +5.38% |
| 11/11 | 8,755 | 8,780 | 8,602 | 8,650 | 0% | 5,520 | - | +2.62% |
| 11/10 | 8,303 | 8,650 | 8,303 | 8,650 | +3.14% | 5,070 | - | +2.61% |
| 11/07 | 8,390 | 8,460 | 8,295 | 8,387 | -1.01% | 3,060 | - | -0.63% |
| 11/06 | 8,299 | 8,473 | 8,260 | 8,473 | +3.29% | 4,640 | - | +0.33% |
| 11/05 | 8,092 | 8,211 | 7,880 | 8,203 | +0.16% | 17,000 | - | -2.88% |
| 11/04 | 8,331 | 8,477 | 8,185 | 8,190 | -1.44% | 6,060 | - | -3.17% |
| 10/31 | 8,600 | 8,600 | 8,302 | 8,310 | -1.83% | 10,230 | - | -1.88% |
| 10/30 | 8,701 | 8,739 | 8,400 | 8,465 | -1.92% | 10,770 | - | -0.14% |
| 10/29 | 8,667 | 8,667 | 8,581 | 8,631 | +1.34% | 2,410 | - | +1.84% |
| 10/28 | 8,800 | 8,800 | 8,464 | 8,517 | -2.44% | 4,940 | - | +0.65% |
| 10/27 | 8,739 | 8,790 | 8,600 | 8,730 | +3.01% | 28,380 | - | +3.19% |
| 10/24 | 8,493 | 8,554 | 8,433 | 8,475 | +2.37% | 12,400 | - | +0.34% |
| 10/23 | 8,191 | 8,293 | 8,135 | 8,279 | +0.95% | 4,120 | - | -2.05% |
| 10/22 | 8,280 | 8,280 | 8,079 | 8,201 | -2.68% | 9,860 | - | -2.99% |
| 10/21 | 8,380 | 8,549 | 8,351 | 8,427 | +4.13% | 9,580 | - | -0.37% |
| 10/20 | 8,161 | 8,289 | 8,092 | 8,093 | +2.86% | 13,480 | - | -4.17% |
| 10/17 | 8,196 | 8,196 | 7,840 | 7,868 | -4.34% | 14,380 | - | -6.9% |
| 10/16 | 8,194 | 8,300 | 8,125 | 8,225 | +0.37% | 11,480 | - | -2.7% |
| 10/15 | 8,080 | 8,208 | 8,030 | 8,195 | +3% | 7,360 | - | -2.88% |
| 10/14 | 8,164 | 8,394 | 7,882 | 7,956 | -6.95% | 43,050 | - | -5.5% |
| 10/10 | 8,710 | 8,734 | 8,550 | 8,550 | -3.5% | 9,290 | - | +1.73% |
| 10/09 | 8,838 | 8,972 | 8,690 | 8,860 | +1.28% | 3,850 | - | +5.83% |
| 10/08 | 8,847 | 8,864 | 8,600 | 8,748 | -1.11% | 6,650 | - | +5.01% |
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。
