| 2026 |
| 04/24 | 791 | 791 | 785 | 790 | +0.51% | 930 | - | -0.75% |
| 04/23 | 795 | 795 | 783 | 786 | -1.13% | 90,220 | - | -1.26% |
| 04/22 | 804 | 804 | 795 | 795 | -1.36% | 1,830 | - | -0.13% |
| 04/21 | 815 | 815 | 805 | 806 | -0.37% | 83,020 | - | +1.26% |
| 04/20 | 808 | 812 | 805 | 809 | +0.37% | 610 | - | +1.76% |
| 04/17 | 812 | 815 | 806 | 806 | -0.98% | 2,480 | - | +1.64% |
| 04/16 | 820 | 820 | 812 | 814 | +0.49% | 142,270 | - | +2.78% |
| 04/15 | 818 | 818 | 809 | 810 | 0% | 3,320 | - | +2.27% |
| 04/14 | 817 | 817 | 810 | 810 | +0.62% | 1,250 | - | +2.27% |
| 04/13 | 819 | 819 | 805 | 805 | -1.11% | 980 | - | +1.9% |
| 04/10 | 833 | 833 | 814 | 814 | -0.49% | 12,500 | - | +3.04% |
| 04/09 | 823 | 829 | 818 | 818 | +0.49% | 2,710 | - | +3.54% |
| 04/08 | 818 | 830 | 814 | 814 | +0.99% | 8,480 | - | +3.17% |
| 04/07 | 805 | 808 | 802 | 806 | +0.12% | 3,650 | - | +2.03% |
| 04/06 | 799 | 812 | 799 | 805 | +0.75% | 3,950 | - | +1.77% |
| 04/03 | 789 | 807 | 789 | 799 | +3.23% | 17,010 | - | +0.76% |
| 04/02 | 812 | 812 | 774 | 774 | -3.25% | 21,030 | - | -2.52% |
| 04/01 | 807 | 807 | 791 | 800 | +2.96% | 13,250 | - | +0.38% |
| 03/31 | 781 | 786 | 770 | 777 | 0% | 6,110 | - | -2.63% |
| 03/30 | 762 | 779 | 762 | 777 | -1.89% | 7,420 | - | -2.88% |
| 03/27 | 781 | 798 | 781 | 792 | +1.15% | 5,270 | - | -1.25% |
| 03/26 | 800 | 800 | 783 | 783 | -0.89% | 49,310 | - | -2.49% |
| 03/25 | 800 | 800 | 790 | 790 | +2.2% | 146,310 | - | -1.86% |
| 03/24 | 767 | 779 | 767 | 773 | +1.98% | 3,520 | - | -4.09% |
| 03/23 | 769 | 769 | 749 | 758 | -2.45% | 62,210 | - | -6.07% |
| 03/19 | 790 | 791 | 777 | 777 | -2.63% | 1,480 | - | -4.07% |
| 03/18 | 793 | 798 | 789 | 798 | +2.44% | 1,780 | - | -1.72% |
| 03/17 | 785 | 791 | 778 | 779 | +0.13% | 1,340 | - | -4.18% |
| 03/16 | 781 | 784 | 774 | 778 | -0.13% | 178,000 | - | -4.31% |
| 03/13 | 780 | 784 | 775 | 779 | -0.38% | 16,540 | - | -4.3% |
| 03/12 | 805 | 805 | 780 | 782 | -2.74% | 22,640 | - | -3.93% |
| 03/11 | 799 | 808 | 799 | 804 | +0.63% | 2,710 | - | -1.23% |
| 03/10 | 800 | 813 | 791 | 799 | +2.57% | 6,430 | - | -1.6% |
| 03/09 | 792 | 792 | 765 | 779 | -3.23% | 98,050 | - | -3.95% |
| 03/06 | 805 | 812 | 795 | 805 | 0% | 4,370 | - | -0.74% |
| 03/05 | 827 | 827 | 800 | 805 | +1.64% | 65,650 | - | -0.49% |
| 03/04 | 800 | 806 | 779 | 792 | -4.35% | 44,110 | - | -1.86% |
| 03/03 | 850 | 850 | 818 | 828 | -1.9% | 10,450 | - | +2.6% |
| 03/02 | 845 | 845 | 830 | 844 | -0.82% | 19,900 | - | +4.84% |
| 02/27 | 842 | 854 | 842 | 851 | +1.55% | 1,410 | - | +6.11% |
| 02/26 | 846 | 846 | 838 | 838 | +0.48% | 3,830 | - | +4.88% |
| 02/25 | 840 | 840 | 826 | 834 | +0.48% | 15,280 | - | +4.64% |
| 02/24 | 835 | 835 | 825 | 830 | +0.36% | 11,940 | - | +4.4% |
| 02/20 | 834 | 834 | 825 | 827 | -0.48% | 230 | - | +4.29% |
| 02/19 | 832 | 835 | 824 | 831 | +0.97% | 16,090 | - | +4.92% |
| 02/18 | 827 | 827 | 819 | 823 | +1.35% | 13,770 | - | +4.18% |
| 02/17 | 822 | 822 | 811 | 812 | -0.37% | 37,040 | - | +3.18% |
| 02/16 | 823 | 823 | 813 | 815 | -0.24% | 2,830 | - | +3.82% |
| 02/13 | 833 | 833 | 817 | 817 | -1.33% | 2,220 | - | +4.34% |
| 02/12 | 825 | 834 | 823 | 828 | +0.73% | 4,680 | - | +6.15% |
| 02/10 | 825 | 825 | 814 | 822 | +1.36% | 4,440 | - | +5.66% |
| 02/09 | 801 | 840 | 801 | 811 | +1.5% | 47,020 | - | +4.65% |
| 02/06 | 788 | 799 | 788 | 799 | +1.27% | 5,910 | - | +3.36% |
| 02/05 | 786 | 795 | 786 | 789 | +0.13% | 7,570 | - | +2.33% |
| 02/04 | 780 | 789 | 780 | 788 | +0.9% | 5,100 | - | +2.47% |
| 02/03 | 780 | 782 | 774 | 781 | +2.23% | 36,510 | - | +1.83% |
| 02/02 | 779 | 779 | 764 | 764 | -0.65% | 12,310 | - | -0.13% |
| 01/30 | 769 | 769 | 764 | 769 | +0.79% | 3,570 | - | +0.65% |
| 01/29 | 761 | 769 | 753 | 763 | +0.26% | 5,540 | - | 0% |
| 01/28 | 770 | 770 | 761 | 761 | -1.17% | 46,610 | - | -0.13% |
| 01/27 | 784 | 784 | 761 | 770 | +0.13% | 111,690 | - | +1.18% |
| 01/26 | 785 | 785 | 768 | 769 | -2.16% | 8,580 | - | +1.32% |
| 01/23 | 782 | 788 | 780 | 786 | +0.77% | 11,650 | - | +3.83% |
| 01/22 | 773 | 781 | 773 | 780 | +1.3% | 7,470 | - | +3.31% |
| 01/21 | 781 | 782 | 769 | 770 | -1.41% | 17,420 | - | +2.26% |
| 01/20 | 790 | 790 | 778 | 781 | -0.51% | 10,990 | - | +3.99% |
| 01/19 | 790 | 790 | 781 | 785 | -0.51% | 17,420 | - | +4.81% |
| 01/16 | 789 | 789 | 783 | 789 | 0% | 16,770 | - | +5.62% |
| 01/15 | 780 | 789 | 780 | 789 | +1.28% | 28,710 | - | +6.05% |
| 01/14 | 770 | 779 | 770 | 779 | +1.17% | 62,980 | - | +5.13% |
| 01/13 | 807 | 807 | 769 | 770 | +1.18% | 28,540 | - | +4.19% |
| 01/09 | 760 | 761 | 757 | 761 | +0.93% | 2,560 | - | +3.4% |
| 01/08 | 754 | 760 | 753 | 754 | 0% | 4,630 | - | +2.59% |
| 01/07 | 760 | 760 | 754 | 754 | -0.4% | 44,670 | - | +2.86% |
| 01/06 | 753 | 757 | 752 | 757 | +1.47% | 9,320 | - | +3.42% |
| 01/05 | 786 | 786 | 744 | 746 | -3.24% | 52,670 | - | +2.19% |
| 2025 |
| 12/30 | 755 | 771 | 741 | 771 | +3.49% | 2,770 | - | +5.76% |
| 12/29 | （IR情報）10:10 2025年11月期決算短信(2025年5月21日～2025年11月20日) |
| 12/29 | 740 | 745 | 740 | 745 | +0.95% | 34,180 | - | +2.62% |
| 12/26 | 724 | 743 | 724 | 738 | -0.14% | 8,920 | - | +1.79% |
| 12/25 | 744 | 744 | 737 | 739 | +0.27% | 1,620 | - | +2.21% |
| 12/24 | 743 | 743 | 736 | 737 | -0.81% | 5,070 | - | +2.08% |
| 12/23 | 739 | 743 | 739 | 743 | +0.68% | 1,420 | - | +3.19% |
| 12/22 | 739 | 740 | 736 | 738 | +0.14% | 5,600 | - | +2.64% |
| 12/19 | 725 | 737 | 725 | 737 | +0.96% | 3,910 | - | +2.65% |
| 12/18 | 725 | 730 | 725 | 730 | +0.83% | 26,650 | - | +1.81% |
| 12/17 | 726 | 728 | 723 | 724 | -0.69% | 790 | - | +1.12% |
| 12/16 | 733 | 734 | 729 | 729 | -1.22% | 7,640 | - | +1.96% |
| 12/15 | 730 | 738 | 730 | 738 | +1.1% | 3,800 | - | +3.36% |
| 12/12 | 722 | 730 | 722 | 730 | +2.1% | 16,600 | - | +2.53% |
| 12/11 | 729 | 729 | 715 | 715 | -1.24% | 4,120 | - | +0.56% |
| 12/10 | 718 | 725 | 718 | 724 | -0.69% | 14,380 | - | +1.97% |
| 12/09 | 729 | 729 | 719 | 729 | +0.69% | 5,380 | - | +2.97% |
| 12/08 | 717 | 724 | 717 | 724 | +2.12% | 2,100 | - | +2.4% |
| 12/05 | 717 | 717 | 709 | 709 | -2.21% | 31,350 | - | +0.57% |
| 12/04 | 717 | 725 | 715 | 725 | +1.68% | 690 | - | +2.84% |
| 12/03 | 730 | 730 | 713 | 713 | -0.83% | 94,930 | - | +1.42% |
| 12/02 | 727 | 729 | 717 | 719 | +0.56% | 117,090 | - | +2.28% |
| 12/01 | 720 | 724 | 715 | 715 | -1.24% | 103,450 | - | +1.85% |
| 11/28 | 729 | 729 | 720 | 724 | +0.84% | 4,490 | - | +3.28% |
| 11/27 | 730 | 730 | 718 | 718 | +0.42% | 850 | - | +2.72% |
| 11/20 | （IR情報）16:20 ETFの収益分配のお知らせ |
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。
