| 2026 |
| 10/30 | 3,760 | 3,791 | 3,760 | 3,786 | +2.1% | 55,000 | - | +3.3% |
| 10/29 | 3,684 | 3,714 | 3,684 | 3,708 | +0.35% | 22,923 | - | +1.28% |
| 10/28 | 3,702 | 3,711 | 3,688 | 3,695 | -1.44% | 2,662 | - | +0.93% |
| 10/27 | 3,718 | 3,749 | 3,714 | 3,749 | +1.24% | 2,144 | - | +2.4% |
| 10/26 | 3,697 | 3,712 | 3,691 | 3,703 | +0.11% | 1,369 | - | +1.23% |
| 10/23 | 3,702 | 3,702 | 3,676 | 3,699 | +1.15% | 4,778 | - | +1.15% |
| 10/22 | 3,673 | 3,677 | 3,657 | 3,657 | -1.16% | 3,637 | - | +0.03% |
| 10/21 | 3,700 | 3,700 | 3,688 | 3,700 | +1.59% | 2,989 | - | +1.18% |
| 10/20 | 3,653 | 3,655 | 3,641 | 3,642 | -0.9% | 2,088 | - | -0.41% |
| 10/19 | 3,679 | 3,680 | 3,664 | 3,675 | +0.33% | 3,159 | - | +0.44% |
| 10/16 | 3,670 | 3,675 | 3,660 | 3,663 | +0.49% | 7,560 | - | +0.08% |
| 10/15 | 3,620 | 3,645 | 3,620 | 3,645 | -0.92% | 29,490 | - | -0.52% |
| 10/14 | 3,676 | 3,680 | 3,666 | 3,679 | -0.3% | 1,805 | - | +0.25% |
| 10/13 | 3,674 | 3,695 | 3,672 | 3,690 | +2.22% | 6,722 | - | +0.41% |
| 10/09 | 3,606 | 3,622 | 3,605 | 3,610 | +1.01% | 4,411 | - | -1.98% |
| 10/08 | （IR情報）12:00 金銭設定型ETFの解約に係る清算制度への対応に伴う投資信託約款の変更に関するお知らせ |
| 10/08 | 3,587 | 3,590 | 3,572 | 3,574 | -1.95% | 1,892 | - | -3.25% |
| 10/07 | 3,650 | 3,654 | 3,644 | 3,645 | +1.25% | 1,171 | - | -1.67% |
| 10/06 | 3,615 | 3,630 | 3,600 | 3,600 | -0.83% | 3,234 | - | -3.2% |
| 10/05 | 3,607 | 3,630 | 3,607 | 3,630 | +0.67% | 1,456 | - | -2.79% |
| 10/02 | 3,623 | 3,623 | 3,606 | 3,606 | -0.47% | 6,910 | - | -3.79% |
| 10/01 | 3,636 | 3,640 | 3,623 | 3,623 | -0.88% | 7,875 | - | -3.72% |
| 09/30 | 3,655 | 3,663 | 3,641 | 3,655 | +0.19% | 4,320 | - | -3.2% |
| 09/29 | 3,670 | 3,670 | 3,643 | 3,648 | -0.33% | 1,694 | - | -3.7% |
| 09/28 | 3,650 | 3,672 | 3,636 | 3,660 | -0.79% | 3,586 | - | -3.68% |
| 09/25 | 3,690 | 3,697 | 3,679 | 3,689 | +0.19% | 1,549 | - | -3.2% |
| 09/24 | 3,680 | 3,692 | 3,671 | 3,682 | -0.91% | 7,337 | - | -3.66% |
| 09/18 | （IR情報）11:00 2026年8月期決算短信(2026年2月10日～2026年8月9日) |
| 09/18 | 3,702 | 3,726 | 3,698 | 3,716 | +1.01% | 2,231 | - | -3.05% |
| 09/17 | 3,670 | 3,700 | 3,670 | 3,679 | +0.27% | 4,065 | - | -4.27% |
| 09/16 | 3,676 | 3,690 | 3,669 | 3,669 | -0.33% | 5,052 | - | -4.78% |
| 09/15 | 3,677 | 3,683 | 3,669 | 3,681 | -0.32% | 3,396 | - | -4.69% |
| 09/14 | 3,678 | 3,701 | 3,673 | 3,693 | +0.41% | 6,085 | - | -4.65% |
| 09/11 | 3,673 | 3,691 | 3,672 | 3,678 | -0.41% | 4,289 | - | -5.26% |
| 09/10 | 3,689 | 3,698 | 3,683 | 3,693 | -0.24% | 3,942 | - | -5.16% |
| 09/09 | 3,711 | 3,724 | 3,702 | 3,702 | +0.27% | 1,203 | - | -5.22% |
| 09/08 | 3,730 | 3,730 | 3,687 | 3,692 | -1.86% | 4,875 | - | -5.74% |
| 09/07 | 3,773 | 3,783 | 3,751 | 3,762 | -0.87% | 4,529 | - | -4.23% |
| 09/04 | 3,794 | 3,807 | 3,784 | 3,795 | -0.26% | 5,652 | - | -3.7% |
| 09/03 | 3,857 | 3,859 | 3,805 | 3,805 | -1.93% | 4,227 | - | -3.84% |
| 09/02 | 3,894 | 3,899 | 3,880 | 3,880 | -0.36% | 5,422 | - | -2.39% |
| 09/01 | 3,882 | 3,895 | 3,882 | 3,894 | -0.28% | 6,972 | - | -2.41% |
| 08/31 | 3,914 | 3,921 | 3,905 | 3,905 | -1.04% | 1,320 | - | -2.52% |
| 08/28 | 3,927 | 3,946 | 3,925 | 3,946 | -0.43% | 7,303 | - | -1.74% |
| 08/27 | 3,970 | 3,970 | 3,956 | 3,963 | -0.33% | 12,581 | - | -1.54% |
| 08/26 | 3,980 | 3,987 | 3,975 | 3,976 | -0.1% | 5,245 | - | -1.44% |
| 08/25 | 3,987 | 3,989 | 3,976 | 3,980 | +0.48% | 929 | - | -1.51% |
| 08/24 | 3,947 | 3,962 | 3,942 | 3,961 | +0.13% | 1,418 | - | -2.15% |
| 08/21 | 3,969 | 3,969 | 3,956 | 3,956 | +0.61% | 1,936 | - | -2.37% |
| 08/20 | 3,939 | 3,943 | 3,927 | 3,932 | -0.13% | 4,310 | - | -3.03% |
| 08/19 | 3,950 | 3,950 | 3,934 | 3,937 | -0.78% | 963 | - | -3.03% |
| 08/18 | 3,945 | 3,968 | 3,945 | 3,968 | +0.13% | 2,675 | - | -2.36% |
| 08/17 | 3,966 | 3,972 | 3,955 | 3,963 | -0.25% | 2,671 | - | -2.56% |
| 08/14 | 3,963 | 3,981 | 3,963 | 3,973 | +1.25% | 2,934 | - | -2.36% |
| 08/13 | 3,924 | 3,934 | 3,920 | 3,924 | +0.9% | 5,245 | - | -3.68% |
| 08/12 | 3,888 | 3,889 | 3,879 | 3,889 | -1.59% | 4,700 | - | -4.66% |
| 08/10 | （IR情報）15:40 ETFの収益分配のお知らせ |
| 08/10 | 3,926 | 3,955 | 3,926 | 3,952 | +0.48% | 2,618 | - | -3.3% |
| 08/07 | 3,967 | 3,967 | 3,927 | 3,933 | -1.11% | 5,738 | - | -3.84% |
| 08/06 | 4,000 | 4,000 | 3,969 | 3,977 | -0.03% | 2,842 | - | -2.86% |
| 08/05 | （IR情報）12:10 ETFの収益分配金見込額のお知らせ |
| 08/05 | 3,964 | 3,986 | 3,963 | 3,978 | -0.3% | 7,131 | - | -2.86% |
| 08/04 | 3,992 | 3,998 | 3,977 | 3,990 | +0.45% | 10,380 | - | -2.66% |
| 08/03 | 3,991 | 4,000 | 3,930 | 3,972 | -2.72% | 10,082 | - | -3.17% |
| 07/31 | 4,077 | 4,108 | 4,074 | 4,083 | -2.74% | 13,311 | - | -0.54% |
| 07/30 | 4,243 | 4,243 | 4,193 | 4,198 | -1.22% | 16,727 | - | +2.37% |
| 07/29 | 4,276 | 4,276 | 4,233 | 4,250 | -0.28% | 22,149 | - | +3.84% |
| 07/28 | 4,248 | 4,270 | 4,239 | 4,262 | -0.23% | 18,889 | - | +4.46% |
| 07/27 | 4,241 | 4,272 | 4,241 | 4,272 | +2.42% | 8,472 | - | +5.09% |
| 07/24 | 4,178 | 4,183 | 4,166 | 4,171 | +0.14% | 1,342 | - | +2.99% |
| 07/23 | 4,160 | 4,166 | 4,151 | 4,165 | -0.5% | 10,054 | - | +3.15% |
| 07/22 | 4,178 | 4,193 | 4,174 | 4,186 | +0.84% | 1,553 | - | +3.9% |
| 07/21 | 4,158 | 4,158 | 4,146 | 4,151 | -0.22% | 5,379 | - | +3.28% |
| 07/17 | 4,120 | 4,163 | 4,120 | 4,160 | +2.72% | 5,092 | - | +3.69% |
| 07/16 | 4,046 | 4,054 | 4,046 | 4,050 | +0.22% | 978 | - | +1.2% |
| 07/15 | 4,061 | 4,062 | 4,041 | 4,041 | -0.32% | 1,815 | - | +1.08% |
| 07/14 | 4,060 | 4,068 | 4,049 | 4,054 | +0.12% | 859 | - | +1.53% |
| 07/13 | 4,022 | 4,049 | 4,016 | 4,049 | +0.67% | 3,484 | - | +1.61% |
| 07/10 | 4,034 | 4,037 | 4,004 | 4,022 | -0.15% | 3,093 | - | +1.11% |
| 07/09 | 4,031 | 4,033 | 4,019 | 4,028 | -1.54% | 4,981 | - | +1.44% |
| 07/08 | 4,075 | 4,091 | 4,075 | 4,091 | +0.76% | 11,299 | - | +3.28% |
| 07/07 | 4,053 | 4,060 | 4,045 | 4,060 | -0.2% | 2,512 | - | +2.81% |
| 07/06 | 4,046 | 4,068 | 4,037 | 4,068 | +0.77% | 3,777 | - | +3.33% |
| 07/03 | 4,059 | 4,059 | 4,032 | 4,037 | +0.15% | 6,787 | - | +2.8% |
| 07/02 | 4,010 | 4,036 | 4,010 | 4,031 | +0.52% | 2,913 | - | +2.81% |
| 07/01 | 4,002 | 4,024 | 4,002 | 4,010 | -1.74% | 5,650 | - | +2.43% |
| 06/30 | 4,067 | 4,081 | 4,065 | 4,081 | +0.39% | 2,005 | - | +4.37% |
| 06/29 | 4,073 | 4,080 | 4,065 | 4,065 | +0.72% | 6,634 | - | +4.18% |
| 06/26 | 4,010 | 4,040 | 4,010 | 4,036 | +1.05% | 11,375 | - | +3.62% |
| 06/25 | 3,989 | 3,999 | 3,986 | 3,994 | +0.15% | 8,868 | - | +2.75% |
| 06/24 | 3,963 | 3,990 | 3,963 | 3,988 | +1.27% | 6,289 | - | +2.76% |
| 06/23 | 3,932 | 3,942 | 3,931 | 3,938 | +1.49% | 2,064 | - | +1.68% |
| 06/22 | 3,888 | 3,888 | 3,870 | 3,880 | -0.05% | 25,195 | - | +0.34% |
| 06/19 | 3,870 | 3,891 | 3,868 | 3,882 | +0.18% | 5,236 | - | +0.52% |
| 06/18 | 3,902 | 3,902 | 3,860 | 3,875 | -1.75% | 18,814 | - | +0.44% |
| 06/17 | 3,964 | 3,964 | 3,941 | 3,944 | -0.03% | 1,356 | - | +2.31% |
| 06/16 | 3,964 | 3,964 | 3,936 | 3,945 | -0.48% | 3,852 | - | +2.49% |
| 06/15 | 3,931 | 3,977 | 3,924 | 3,964 | +0.99% | 4,161 | - | +3.12% |
| 06/12 | 3,933 | 3,933 | 3,923 | 3,925 | -0.48% | 5,666 | - | +2.32% |
| 06/11 | 3,927 | 3,946 | 3,927 | 3,944 | +0.48% | 12,411 | - | +2.98% |
| 06/10 | 3,914 | 3,925 | 3,911 | 3,925 | +2.32% | 14,308 | - | +2.64% |
| 06/09 | 3,828 | 3,840 | 3,823 | 3,836 | -0.98% | 13,665 | - | +0.47% |
| 06/08 | 3,871 | 3,899 | 3,871 | 3,874 | +0.81% | 31,803 | - | +1.55% |
| 06/05 | 3,843 | 3,843 | 3,835 | 3,843 | +1.34% | 13,115 | - | +0.87% |
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。
