| 2026 |
| 04/22 | 4,959 | 4,965 | 4,837 | 4,891 | +2.99% | 1,404,642 | - | -2.92% |
| 04/21 | 4,754 | 4,777 | 4,715 | 4,749 | -1.55% | 566,170 | - | -5.9% |
| 04/20 | 4,890 | 4,896 | 4,758 | 4,824 | -2.74% | 913,249 | - | -4.76% |
| 04/20 | （空売り報告）個人 123,473株（2.27%）-0.01% |
| 04/17 | 4,955 | 4,975 | 4,931 | 4,960 | +2.44% | 667,344 | - | -2.25% |
| 04/17 | （空売り報告）個人 123,473株（2.28%）+0.32% |
| 04/16 | 4,821 | 4,854 | 4,804 | 4,842 | -0.06% | 609,650 | - | -4.5% |
| 04/16 | （空売り報告）個人 115,319株（1.96%）+0.15% |
| 04/15 | 4,822 | 4,898 | 4,807 | 4,845 | -4.1% | 992,203 | - | -4.08% |
| 04/15 | （空売り報告）個人 111,319株（1.81%）-0.09% |
| 04/14 | 5,011 | 5,055 | 4,963 | 5,052 | -3.5% | 983,813 | - | +0.26% |
| 04/14 | （空売り報告）個人 111,319株（1.9%）+0.29% |
| 04/13 | 5,301 | 5,302 | 5,235 | 5,235 | +5.33% | 975,196 | - | +4.05% |
| 04/13 | （空売り報告）個人 107,708株（1.61%）+0.54% |
| 04/10 | 4,979 | 5,000 | 4,922 | 4,970 | +0.34% | 784,569 | - | -0.34% |
| 04/10 | （空売り報告）個人 71,200株（1.07%）+0.57% |
| 04/09 | 4,954 | 5,009 | 4,899 | 4,953 | +5.83% | 1,208,059 | - | +0.12% |
| 04/08 | 4,817 | 4,876 | 4,678 | 4,680 | -14.74% | 2,574,654 | - | -4.65% |
| 04/08 | （IR情報）8:59 ETFの約款変更に関するお知らせ |
| 04/07 | 5,439 | 5,527 | 5,392 | 5,489 | +1.67% | 1,118,023 | - | +12.64% |
| 04/06 | 5,483 | 5,490 | 5,334 | 5,399 | +0.69% | 1,607,327 | - | +12.41% |
| 04/03 | 5,349 | 5,397 | 5,337 | 5,362 | +0.87% | 1,104,180 | - | +13.51% |
| 04/02 | 4,922 | 5,339 | 4,849 | 5,316 | +6.88% | 3,403,357 | - | +14.42% |
| 04/02 | （空売り報告）個人 37,200株（0.5%）新規 |
| 04/01 | 5,093 | 5,193 | 4,974 | 4,974 | -5.94% | 1,025,782 | - | +8.82% |
| 03/31 | 5,438 | 5,470 | 5,187 | 5,288 | +0.67% | 1,985,033 | - | +17.25% |
| 03/30 | 5,360 | 5,373 | 5,225 | 5,253 | +5.1% | 2,090,715 | - | +18.36% |
| 03/30 | （空売り報告）個人 36,500株（0.49%）-0.01%義務消失 |
| 03/27 | 4,973 | 5,014 | 4,897 | 4,998 | +1.59% | 1,136,915 | - | +14.58% |
| 03/27 | （空売り報告）個人 36,500株（0.5%）新規 |
| 03/26 | 4,870 | 4,936 | 4,858 | 4,920 | +3.23% | 1,158,390 | - | +14.69% |
| 03/25 | 4,708 | 4,772 | 4,617 | 4,766 | -1.59% | 1,732,861 | - | +12.88% |
| 03/24 | 4,781 | 4,900 | 4,772 | 4,843 | -8.73% | 1,711,260 | - | +16.45% |
| 03/23 | 5,240 | 5,326 | 5,181 | 5,306 | +3.03% | 2,106,855 | - | +29.64% |
| 03/19 | 5,282 | 5,287 | 5,128 | 5,150 | +5.66% | 2,148,730 | - | +28.33% |
| 03/18 | 5,059 | 5,062 | 4,851 | 4,874 | -5.16% | 2,198,836 | - | +23.71% |
| 03/17 | 5,018 | 5,209 | 5,001 | 5,139 | -1.12% | 1,942,954 | - | +32.59% |
| 03/16 | 5,154 | 5,229 | 5,064 | 5,197 | +3.34% | 2,839,796 | - | +36.62% |
| 03/13 | 5,047 | 5,053 | 4,970 | 5,029 | +3.52% | 2,565,831 | - | +34.9% |
| 03/12 | 4,916 | 5,000 | 4,796 | 4,858 | +11.22% | 5,214,542 | - | +32.77% |
| 03/11 | 4,448 | 4,456 | 4,250 | 4,368 | -4.23% | 3,059,674 | - | +21.6% |
| 03/10 | 4,485 | 4,665 | 4,303 | 4,561 | -5.67% | 3,215,361 | - | +28.7% |
| 03/10 | （空売り報告）個人 0株（0%）-0.56%義務消失 |
| 03/09 | 4,835 | 4,835 | 4,835 | 4,835 | +16.93% | 226,350 | - | +38.46% |
| 03/06 | 4,072 | 4,154 | 4,021 | 4,135 | +3.58% | 2,328,148 | - | +20.62% |
| 03/06 | （空売り報告）個人 48,000株（0.56%）-0.07% |
| 03/05 | 3,907 | 4,022 | 3,863 | 3,992 | +0.4% | 1,942,461 | - | +17.76% |
| 03/05 | （空売り報告）個人 54,000株（0.63%）新規 |
| 03/04 | 3,927 | 3,976 | 3,864 | 3,976 | +4.77% | 2,307,652 | - | +18.55% |
| 03/03 | 3,708 | 3,835 | 3,705 | 3,795 | +1.12% | 1,953,502 | - | +14.24% |
| 03/02 | 3,770 | 3,770 | 3,619 | 3,753 | +9.7% | 1,838,711 | - | +13.87% |
| 02/27 | 3,395 | 3,421 | 3,374 | 3,421 | +0.18% | 196,857 | - | +4.52% |
| 02/26 | 3,424 | 3,433 | 3,409 | 3,415 | -0.15% | 122,177 | - | +4.69% |
| 02/25 | 3,439 | 3,462 | 3,419 | 3,420 | -1.41% | 307,169 | - | +5.23% |
| 02/24 | 3,484 | 3,485 | 3,330 | 3,469 | +0.12% | 247,614 | - | +7.2% |
| 02/24 | （空売り報告）個人 32,875株（0.38%）-0.19%義務消失 |
| 02/20 | （IR情報）16:00 2026年1月期(2025年7月16日～2026年1月15日)決算短信 |
| 02/20 | 3,439 | 3,466 | 3,429 | 3,465 | +2.82% | 467,426 | - | +7.58% |
| 02/20 | （空売り報告）個人 48,125株（0.57%）新規 |
| 02/19 | 3,349 | 3,385 | 3,342 | 3,370 | +5.64% | 353,015 | - | +5.02% |
| 02/18 | 3,176 | 3,200 | 3,172 | 3,190 | -0.93% | 59,518 | - | -0.37% |
| 02/17 | 3,252 | 3,256 | 3,220 | 3,220 | +0.44% | 48,418 | - | +0.66% |
| 02/16 | 3,194 | 3,209 | 3,194 | 3,206 | +0.41% | 94,174 | - | +0.44% |
| 02/13 | 3,196 | 3,211 | 3,185 | 3,193 | -3.24% | 160,593 | - | +0.41% |
| 02/12 | 3,307 | 3,314 | 3,285 | 3,300 | -0.6% | 117,495 | - | +4.17% |
| 02/10 | 3,338 | 3,341 | 3,305 | 3,320 | +1.59% | 151,615 | - | +5.2% |
| 02/09 | 3,291 | 3,294 | 3,263 | 3,268 | -2.07% | 196,065 | - | +4.04% |
| 02/06 | 3,266 | 3,345 | 3,240 | 3,337 | +0.69% | 202,940 | - | +6.61% |
| 02/05 | 3,347 | 3,360 | 3,304 | 3,314 | +0.58% | 261,021 | - | +6.42% |
| 02/04 | 3,280 | 3,311 | 3,278 | 3,295 | +3.58% | 557,372 | - | +6.22% |
| 02/03 | 3,181 | 3,211 | 3,171 | 3,181 | +0.7% | 184,902 | - | +2.94% |
| 02/02 | 3,249 | 3,271 | 3,147 | 3,159 | -3.42% | 438,354 | - | +2.5% |
| 01/30 | 3,317 | 3,326 | 3,255 | 3,271 | +0.74% | 692,298 | - | +6.37% |
| 01/29 | 3,208 | 3,257 | 3,208 | 3,247 | +2.4% | 286,127 | - | +6.01% |
| 01/28 | 3,158 | 3,185 | 3,153 | 3,171 | +2.09% | 310,560 | - | +4.04% |
| 01/27 | 3,113 | 3,113 | 3,082 | 3,106 | -1.46% | 197,866 | - | +2.27% |
| 01/26 | 3,138 | 3,152 | 3,112 | 3,152 | 0% | 125,337 | - | +4.13% |
| 01/23 | 3,135 | 3,152 | 3,127 | 3,152 | -1.04% | 86,056 | - | +4.51% |
| 01/22 | 3,170 | 3,195 | 3,137 | 3,185 | +1.63% | 234,538 | - | +5.88% |
| 01/21 | 3,125 | 3,142 | 3,116 | 3,134 | +0.48% | 144,299 | - | +4.5% |
| 01/20 | 3,107 | 3,121 | 3,099 | 3,119 | +1.07% | 79,647 | - | +4.21% |
| 01/19 | 3,071 | 3,112 | 3,071 | 3,086 | -0.06% | 50,121 | - | +3.25% |
| 01/16 | 3,101 | 3,110 | 3,083 | 3,088 | -2.03% | 193,154 | - | +3.42% |
| 01/16 | （空売り報告）個人 600株（0%）-0.75%義務消失 |
| 01/15 | （IR情報）15:45 ETFの収益分配金のお知らせ |
| 01/15 | 3,172 | 3,192 | 3,131 | 3,152 | -1.28% | 548,812 | - | +5.59% |
| 01/15 | （空売り報告）個人 61,500株（0.75%）-0.1% |
| 01/14 | 3,206 | 3,206 | 3,185 | 3,193 | +1.95% | 257,857 | - | +7.18% |
| 01/14 | （空売り報告）個人 70,000株（0.85%）+0.12% |
| 01/13 | （IR情報）10:00 ETFの収益分配金見込額のお知らせ |
| 01/13 | 3,107 | 3,136 | 3,106 | 3,132 | +3.47% | 511,661 | - | +5.38% |
| 01/13 | （空売り報告）個人 60,000株（0.73%）新規 |
| 01/09 | 3,017 | 3,027 | 3,004 | 3,027 | +4.16% | 476,484 | - | +2.06% |
| 01/08 | 2,912 | 2,926 | 2,902 | 2,906 | -0.14% | 299,017 | - | -2.06% |
| 01/07 | 2,923 | 2,931 | 2,886 | 2,910 | -2.77% | 524,469 | - | -2.09% |
| 01/06 | 3,000 | 3,006 | 2,987 | 2,993 | +1.46% | 285,380 | - | +0.61% |
| 01/05 | 2,967 | 2,990 | 2,945 | 2,950 | -0.94% | 362,109 | - | -0.84% |
| 2025 |
| 12/30 | 2,970 | 2,992 | 2,965 | 2,978 | +0.81% | 98,803 | - | +0.07% |
| 12/29 | 2,953 | 2,965 | 2,941 | 2,954 | -1.8% | 151,252 | - | -0.77% |
| 12/26 | 3,006 | 3,017 | 2,998 | 3,008 | +0.57% | 131,472 | - | +0.97% |
| 12/25 | 2,990 | 3,000 | 2,987 | 2,991 | -0.2% | 41,701 | - | +0.34% |
| 12/24 | 3,011 | 3,013 | 2,989 | 2,997 | +0.74% | 226,511 | - | +0.44% |
| 12/23 | 2,992 | 2,994 | 2,970 | 2,975 | +0.51% | 121,974 | - | -0.3% |
| 12/22 | 2,953 | 2,969 | 2,950 | 2,960 | +3.03% | 332,210 | - | -0.84% |
| 12/19 | 2,866 | 2,879 | 2,863 | 2,873 | -0.97% | 190,978 | - | -3.82% |
| 12/18 | 2,908 | 2,916 | 2,871 | 2,901 | +1.15% | 393,160 | - | -3.01% |
| 12/17 | 2,830 | 2,869 | 2,828 | 2,868 | -0.31% | 371,617 | - | -4.34% |
| 12/16 | 2,888 | 2,890 | 2,867 | 2,877 | -2.18% | 368,437 | - | -4.2% |
| 12/15 | 2,950 | 2,956 | 2,938 | 2,941 | -0.98% | 255,634 | - | -2.26% |
| 12/12 | 2,958 | 2,973 | 2,955 | 2,970 | -0.44% | 187,066 | - | -1.39% |
| 12/11 | 3,001 | 3,009 | 2,981 | 2,983 | -0.83% | 114,891 | - | -1% |
| 12/10 | 3,005 | 3,009 | 2,999 | 3,008 | +0.1% | 62,919 | - | -0.23% |
| 12/09 | 3,010 | 3,015 | 2,996 | 3,005 | -1.83% | 103,996 | - | -0.36% |
| 12/08 | 3,063 | 3,064 | 3,046 | 3,061 | +1.56% | 103,646 | - | +1.49% |
| 12/05 | 3,029 | 3,030 | 3,011 | 3,014 | -0.07% | 71,287 | - | +0.03% |
| 12/04 | 2,999 | 3,020 | 2,996 | 3,016 | +0.84% | 73,060 | - | +0.13% |
| 12/03 | 2,994 | 2,996 | 2,984 | 2,991 | -1.38% | 88,164 | - | -0.66% |
| 12/02 | 3,037 | 3,039 | 3,023 | 3,033 | -0.39% | 151,232 | - | +0.63% |
| 12/01 | 3,030 | 3,054 | 3,010 | 3,045 | +1.94% | 120,345 | - | +1% |
| 11/28 | 3,017 | 3,025 | 2,987 | 2,987 | 0% | 298,638 | - | -0.86% |
| 11/27 | 2,992 | 2,993 | 2,977 | 2,987 | +0.37% | 76,491 | - | -0.73% |
| 11/26 | 2,973 | 2,979 | 2,961 | 2,976 | -0.83% | 138,674 | - | -0.9% |
| 11/25 | 3,025 | 3,025 | 2,999 | 3,001 | +0.1% | 59,505 | - | +0.2% |
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。
