IR情報
2023/09/08~2024/02/06
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 |
02/06 | 2,796 | 2,805 | 2,792 | 2,805 | +0.47% | 272,771 | - | +0.57% |
02/05 | 2,795 | 2,796 | 2,774 | 2,792 | -0.29% | 308,300 | - | +0.14% |
02/02 | 2,807 | 2,811 | 2,798 | 2,800 | -2.57% | 259,627 | - | +0.57% |
02/01 | 2,875 | 2,891 | 2,865 | 2,874 | -2.64% | 210,733 | - | +3.42% |
01/31 | 2,952 | 2,963 | 2,943 | 2,952 | +0.54% | 136,932 | - | +6.46% |
01/30 | 2,929 | 2,936 | 2,921 | 2,936 | -1.61% | 184,862 | - | +6.22% |
01/29 | 3,005 | 3,010 | 2,975 | 2,984 | +1.91% | 511,846 | - | +8.27% |
01/26 | 2,931 | 2,936 | 2,916 | 2,928 | +1.91% | 324,306 | - | +6.71% |
01/25 | 2,867 | 2,876 | 2,858 | 2,873 | +1.23% | 163,282 | - | +5.12% |
01/24 | 2,844 | 2,844 | 2,827 | 2,838 | -0.49% | 146,139 | - | +4.19% |
01/23 | 2,848 | 2,855 | 2,842 | 2,852 | +2.41% | 734,841 | - | +5.16% |
01/22 | 2,792 | 2,795 | 2,777 | 2,785 | -1.56% | 294,837 | - | +3.11% |
01/19 | 2,815 | 2,832 | 2,812 | 2,829 | +1.84% | 350,506 | - | +4.89% |
01/18 | 2,778 | 2,782 | 2,769 | 2,778 | +1.5% | 473,639 | - | +3.19% |
01/17 | 2,733 | 2,738 | 2,720 | 2,737 | +0.48% | 389,463 | - | +1.9% |
01/16 | 2,727 | 2,735 | 2,712 | 2,724 | -0.04% | 322,532 | - | +1.57% |
01/15 | 15:10 ETFの収益分配金のお知らせ |
01/15 | 2,715 | 2,728 | 2,704 | 2,725 | -0.98% | 255,839 | - | +1.57% |
01/12 | 2,747 | 2,760 | 2,732 | 2,752 | +2.27% | 357,378 | - | +2.5% |
01/11 | 10:00 ETFの収益分配金見込額のお知らせ |
01/11 | 2,675 | 2,695 | 2,669 | 2,691 | -0.44% | 152,243 | - | +0.19% |
01/10 | 2,683 | 2,707 | 2,681 | 2,703 | +2.89% | 239,170 | - | +0.33% |
01/09 | 2,632 | 2,636 | 2,618 | 2,627 | -3.03% | 275,721 | - | -2.88% |
01/05 | 2,695 | 2,714 | 2,691 | 2,709 | -0.29% | 90,422 | - | -0.22% |
01/04 | 2,685 | 2,717 | 2,680 | 2,717 | +3.58% | 360,119 | - | -0.15% |
2023 |
12/29 | 2,627 | 2,630 | 2,611 | 2,623 | -2.74% | 204,078 | - | -3.85% |
12/28 | 2,695 | 2,711 | 2,691 | 2,697 | -2.39% | 333,581 | - | -1.61% |
12/27 | 2,757 | 2,768 | 2,756 | 2,763 | +2.3% | 399,883 | - | +0.44% |
12/26 | 2,696 | 2,703 | 2,689 | 2,701 | +0.78% | 314,896 | - | -2.07% |
12/25 | 2,725 | 2,725 | 2,676 | 2,680 | -1.58% | 177,448 | - | -3.18% |
12/22 | 2,700 | 2,739 | 2,697 | 2,723 | -0.29% | 160,926 | - | -1.84% |
12/21 | 2,719 | 2,732 | 2,710 | 2,731 | -0.26% | 216,699 | - | -1.9% |
12/20 | 2,748 | 2,750 | 2,727 | 2,738 | +1.94% | 271,601 | - | -2.07% |
12/19 | 2,675 | 2,692 | 2,668 | 2,686 | +1.47% | 274,478 | - | -4.34% |
12/18 | 2,656 | 2,664 | 2,638 | 2,647 | +0.57% | 151,280 | - | -6.13% |
12/15 | 2,634 | 2,647 | 2,631 | 2,632 | +3.18% | 594,502 | - | -7.09% |
12/14 | 2,579 | 2,581 | 2,536 | 2,551 | -0.97% | 320,644 | - | -10.33% |
12/13 | 2,583 | 2,585 | 2,560 | 2,576 | -4.38% | 430,623 | - | -9.99% |
12/12 | 2,694 | 2,701 | 2,680 | 2,694 | 0% | 206,235 | - | -6.52% |
12/11 | 2,666 | 2,696 | 2,662 | 2,694 | +2.67% | 261,348 | - | -7.04% |
12/08 | 2,600 | 2,625 | 2,561 | 2,624 | -0.34% | 450,036 | - | -9.98% |
12/07 | 2,646 | 2,649 | 2,633 | 2,633 | -4.12% | 695,335 | - | -10.29% |
12/06 | 2,740 | 2,756 | 2,737 | 2,746 | -1.33% | 316,541 | - | -7.14% |
12/05 | 2,784 | 2,789 | 2,772 | 2,783 | +0.18% | 204,394 | - | -6.45% |
12/04 | 2,828 | 2,828 | 2,776 | 2,778 | -4.11% | 692,699 | - | -7.18% |
12/01 | 2,880 | 2,897 | 2,865 | 2,897 | -2.26% | 359,178 | - | -3.79% |
11/30 | 2,939 | 2,966 | 2,929 | 2,964 | +2.28% | 360,886 | - | -1.92% |
11/29 | 2,901 | 2,905 | 2,891 | 2,898 | +1.4% | 192,244 | - | -4.45% |
11/28 | 2,878 | 2,878 | 2,855 | 2,858 | -0.8% | 268,815 | - | -6.26% |
11/27 | 2,919 | 2,919 | 2,870 | 2,881 | -1.94% | 325,041 | - | -6.16% |
11/24 | 2,940 | 2,954 | 2,931 | 2,938 | -1.11% | 234,131 | - | -4.83% |
11/22 | 2,960 | 2,975 | 2,958 | 2,971 | +1.16% | 165,264 | - | -4.19% |
11/21 | 2,960 | 2,962 | 2,932 | 2,937 | -0.07% | 259,243 | - | -5.59% |
11/20 | 2,934 | 2,939 | 2,919 | 2,939 | +3.63% | 421,229 | - | -5.92% |
11/17 | 2,838 | 2,842 | 2,822 | 2,836 | -4.25% | 713,910 | - | -9.42% |
11/16 | 2,972 | 2,976 | 2,954 | 2,962 | -2.41% | 340,252 | - | -5.67% |
11/15 | 3,015 | 3,040 | 3,005 | 3,035 | -0.49% | 206,301 | - | -3.59% |
11/14 | 3,055 | 3,065 | 3,050 | 3,050 | +2.14% | 419,738 | - | -3.27% |
11/13 | 2,988 | 2,989 | 2,971 | 2,986 | +0.98% | 192,845 | - | -5.27% |
11/10 | 2,935 | 2,963 | 2,927 | 2,957 | +1.06% | 576,092 | - | -6.34% |
11/09 | 2,925 | 2,943 | 2,915 | 2,926 | -1.75% | 367,106 | - | -7.7% |
11/08 | 2,971 | 2,986 | 2,950 | 2,978 | -3.47% | 477,826 | - | -6.44% |
11/07 | 3,105 | 3,105 | 3,080 | 3,085 | -0.32% | 195,816 | - | -3.53% |
11/06 | 3,095 | 3,100 | 3,085 | 3,095 | -0.8% | 142,546 | - | -3.55% |
11/02 | 3,110 | 3,130 | 3,105 | 3,120 | -0.32% | 244,766 | - | -3.2% |
11/01 | 3,135 | 3,145 | 3,120 | 3,130 | -1.26% | 534,068 | - | -3.19% |
10/31 | 3,135 | 3,170 | 3,130 | 3,170 | -1.09% | 317,139 | - | -2.13% |
10/30 | 3,215 | 3,235 | 3,195 | 3,205 | -0.77% | 257,112 | - | -1.2% |
10/27 | 3,200 | 3,230 | 3,190 | 3,230 | 0% | 177,893 | - | -0.55% |
10/26 | 3,245 | 3,260 | 3,230 | 3,230 | +1.73% | 616,098 | - | -0.62% |
10/25 | 3,185 | 3,190 | 3,170 | 3,175 | -2.16% | 211,450 | - | -2.37% |
10/24 | 3,260 | 3,265 | 3,240 | 3,245 | -1.52% | 251,820 | - | -0.43% |
10/23 | 3,315 | 3,325 | 3,285 | 3,295 | -2.66% | 375,740 | - | +1.04% |
10/20 | 3,365 | 3,385 | 3,365 | 3,385 | +2.73% | 266,559 | - | +3.9% |
10/19 | 3,290 | 3,300 | 3,270 | 3,295 | +0.15% | 217,945 | - | +1.35% |
10/18 | 3,285 | 3,320 | 3,280 | 3,290 | +2.17% | 315,014 | - | +1.36% |
10/17 | 3,220 | 3,230 | 3,195 | 3,220 | -0.92% | 361,664 | - | -0.62% |
10/16 | 3,250 | 3,265 | 3,235 | 3,250 | +4% | 578,073 | - | +0.43% |
10/13 | 3,110 | 3,125 | 3,100 | 3,125 | +1.79% | 244,915 | - | -3.31% |
10/12 | 3,070 | 3,080 | 3,060 | 3,070 | -3% | 298,930 | - | -5.01% |
10/11 | 3,150 | 3,170 | 3,145 | 3,165 | +0.48% | 275,885 | - | -2.07% |
10/10 | 3,165 | 3,165 | 3,145 | 3,150 | +3.79% | 583,480 | - | -2.42% |
10/06 | 3,045 | 3,050 | 3,030 | 3,035 | -2.25% | 291,432 | - | -5.8% |
10/05 | 3,100 | 3,110 | 3,085 | 3,105 | -5.19% | 599,488 | - | -3.48% |
10/04 | 3,280 | 3,295 | 3,270 | 3,275 | +0.61% | 259,005 | - | +2.02% |
10/03 | 3,270 | 3,275 | 3,245 | 3,255 | -2.84% | 305,721 | - | +1.91% |
10/02 | 3,350 | 3,360 | 3,340 | 3,350 | -0.3% | 126,774 | - | +5.38% |
09/29 | 3,370 | 3,385 | 3,360 | 3,360 | -2.47% | 233,322 | - | +6.33% |
09/28 | 3,440 | 3,475 | 3,435 | 3,445 | +2.53% | 1,111,315 | - | +9.78% |
09/27 | 3,330 | 3,360 | 3,330 | 3,360 | +2.28% | 243,311 | - | +7.87% |
09/26 | 3,300 | 3,305 | 3,280 | 3,285 | -0.61% | 172,151 | - | +6.1% |
09/25 | 3,310 | 3,315 | 3,290 | 3,305 | -0.15% | 261,011 | - | +7.31% |
09/22 | 3,275 | 3,315 | 3,270 | 3,310 | +1.22% | 211,381 | - | +8.06% |
09/21 | 3,270 | 3,280 | 3,265 | 3,270 | -0.46% | 364,759 | - | +7.42% |
09/20 | 3,320 | 3,320 | 3,270 | 3,285 | -1.65% | 744,748 | - | +8.49% |
09/19 | 3,325 | 3,345 | 3,320 | 3,340 | +1.52% | 259,307 | - | +10.82% |
09/15 | 3,280 | 3,305 | 3,280 | 3,290 | +2.17% | 352,685 | - | +9.81% |
09/14 | 3,215 | 3,225 | 3,210 | 3,220 | -0.16% | 135,256 | - | +7.91% |
09/13 | 3,205 | 3,230 | 3,205 | 3,225 | +1.9% | 243,848 | - | +8.59% |
09/12 | 3,140 | 3,165 | 3,140 | 3,165 | +1.12% | 224,572 | - | +7.07% |
09/11 | 3,145 | 3,145 | 3,125 | 3,130 | +0.32% | 151,245 | - | +6.32% |
09/08 | 3,140 | 3,140 | 3,110 | 3,120 | -1.11% | 348,527 | - | +6.38% |