| 2026 |
| 03/06 | 1,359 | 1,374 | 1,350 | 1,374 | +1.93% | 48,186 | - | -0.72% |
| 03/05 | 1,400 | 1,400 | 1,348 | 1,348 | -1.25% | 195,475 | - | -2.46% |
| 03/04 | 1,359 | 1,367 | 1,326 | 1,365 | -1.44% | 150,216 | - | -1.23% |
| 03/03 | 1,420 | 1,420 | 1,380 | 1,385 | -2.74% | 68,847 | - | +0.29% |
| 03/02 | 1,415 | 1,430 | 1,406 | 1,424 | -1.39% | 71,252 | - | +3.19% |
| 02/27 | 1,440 | 1,447 | 1,426 | 1,444 | +0.98% | 10,577 | - | +4.87% |
| 02/26 | 1,433 | 1,436 | 1,427 | 1,430 | +1.13% | 4,575 | - | +4.15% |
| 02/25 | 1,406 | 1,417 | 1,398 | 1,414 | +1% | 36,357 | - | +3.14% |
| 02/24 | 1,389 | 1,400 | 1,389 | 1,400 | +0.21% | 34,631 | - | +2.26% |
| 02/20 | 1,407 | 1,407 | 1,392 | 1,397 | -0.85% | 14,585 | - | +2.12% |
| 02/19 | 1,404 | 1,414 | 1,402 | 1,409 | +0.71% | 4,565 | - | +3% |
| 02/18 | 1,398 | 1,401 | 1,385 | 1,399 | +1.38% | 95,066 | - | +2.42% |
| 02/17 | 1,391 | 1,394 | 1,375 | 1,380 | -1.5% | 35,181 | - | +1.17% |
| 02/16 | 1,414 | 1,414 | 1,393 | 1,401 | -0.43% | 31,984 | - | +2.86% |
| 02/13 | 1,425 | 1,425 | 1,403 | 1,407 | -1.4% | 9,628 | - | +3.53% |
| 02/12 | 1,446 | 1,446 | 1,423 | 1,427 | +0.07% | 64,078 | - | +5.24% |
| 02/10 | 1,416 | 1,427 | 1,413 | 1,426 | +1.57% | 106,736 | - | +5.47% |
| 02/09 | 1,425 | 1,425 | 1,393 | 1,404 | +3.39% | 87,416 | - | +4.15% |
| 02/06 | 1,345 | 1,358 | 1,327 | 1,358 | +0.97% | 62,472 | - | +1.12% |
| 02/05 | 1,350 | 1,353 | 1,339 | 1,345 | +0.22% | 245,726 | - | +0.3% |
| 02/04 | 1,350 | 1,350 | 1,338 | 1,342 | -0.89% | 62,996 | - | +0.22% |
| 02/03 | 1,345 | 1,359 | 1,340 | 1,354 | +2.5% | 280,526 | - | +1.35% |
| 02/02 | 1,349 | 1,350 | 1,316 | 1,321 | -1.12% | 151,009 | - | -0.97% |
| 01/30 | 1,329 | 1,336 | 1,317 | 1,336 | +1.6% | 4,670 | - | +0.3% |
| 01/29 | 1,340 | 1,340 | 1,310 | 1,315 | -1.13% | 207,776 | - | -1.13% |
| 01/28 | 1,330 | 1,330 | 1,314 | 1,330 | -0.15% | 177,493 | - | +0.08% |
| 01/27 | 1,332 | 1,333 | 1,318 | 1,332 | -0.82% | 35,712 | - | +0.45% |
| 01/26 | 1,334 | 1,343 | 1,324 | 1,343 | -1.18% | 57,543 | - | +1.36% |
| 01/23 | 1,369 | 1,369 | 1,354 | 1,359 | +0.15% | 57,839 | - | +2.72% |
| 01/22 | 1,356 | 1,360 | 1,352 | 1,357 | +0.82% | 46,291 | - | +2.73% |
| 01/21 | 1,344 | 1,350 | 1,340 | 1,346 | -1.17% | 113,917 | - | +2.12% |
| 01/20 | 1,382 | 1,382 | 1,356 | 1,362 | -0.73% | 53,885 | - | +3.5% |
| 01/19 | 1,370 | 1,375 | 1,358 | 1,372 | -0.51% | 173,152 | - | +4.49% |
| 01/16 | 1,369 | 1,379 | 1,368 | 1,379 | -0.36% | 29,664 | - | +5.27% |
| 01/15 | 1,389 | 1,389 | 1,370 | 1,384 | +0.65% | 214,904 | - | +5.97% |
| 01/14 | 1,368 | 1,375 | 1,361 | 1,375 | +1.48% | 61,683 | - | +5.61% |
| 01/13 | 1,364 | 1,364 | 1,351 | 1,355 | +2.34% | 72,958 | - | +4.31% |
| 01/09 | 1,335 | 1,335 | 1,313 | 1,324 | +0.3% | 98,562 | - | +2.16% |
| 01/08 | 1,329 | 1,330 | 1,314 | 1,320 | -0.68% | 69,386 | - | +2.01% |
| 01/07 | 1,335 | 1,339 | 1,323 | 1,329 | -0.45% | 12,486 | - | +2.86% |
| 01/06 | 1,326 | 1,340 | 1,326 | 1,335 | +1.44% | 84,891 | - | +3.41% |
| 01/05 | 1,304 | 1,320 | 1,304 | 1,316 | +2.09% | 145,877 | - | +2.09% |
| 2025 |
| 12/30 | 1,293 | 1,293 | 1,286 | 1,289 | -0.46% | 12,030 | - | +0.08% |
| 12/29 | 1,304 | 1,304 | 1,286 | 1,295 | +0.15% | 18,077 | - | +0.62% |
| 12/26 | 1,296 | 1,297 | 1,287 | 1,293 | +0.39% | 21,014 | - | +0.62% |
| 12/25 | 1,300 | 1,300 | 1,283 | 1,288 | +0.23% | 7,701 | - | +0.23% |
| 12/24 | 1,295 | 1,295 | 1,283 | 1,285 | -0.39% | 50,084 | - | +0.08% |
| 12/23 | 1,283 | 1,293 | 1,283 | 1,290 | +0.55% | 8,113 | - | +0.55% |
| 12/22 | 1,295 | 1,295 | 1,283 | 1,283 | +0.39% | 164,149 | - | 0% |
| 12/19 | 1,271 | 1,283 | 1,271 | 1,278 | +0.63% | 11,169 | - | -0.39% |
| 12/18 | 1,273 | 1,273 | 1,261 | 1,270 | -1.24% | 43,259 | - | -1.09% |
| 12/17 | 1,279 | 1,286 | 1,263 | 1,286 | -1.46% | 62,778 | - | 0% |
| 12/16 | 1,310 | 1,310 | 1,278 | 1,305 | +0.31% | 22,683 | - | +1.48% |
| 12/15 | 1,305 | 1,305 | 1,285 | 1,301 | 0% | 42,388 | - | +1.25% |
| 12/12 | 1,294 | 1,304 | 1,289 | 1,301 | +1.8% | 101,940 | - | +1.32% |
| 12/11 | 1,291 | 1,293 | 1,275 | 1,278 | -0.7% | 47,985 | - | -0.39% |
| 12/10 | 1,295 | 1,301 | 1,286 | 1,287 | -0.54% | 15,910 | - | +0.23% |
| 12/09 | 1,293 | 1,297 | 1,292 | 1,294 | +0.08% | 45,246 | - | +0.78% |
| 12/08 | 1,292 | 1,293 | 1,283 | 1,293 | +0.62% | 4,204 | - | +0.7% |
| 12/05 | 1,288 | 1,292 | 1,283 | 1,285 | -1.46% | 6,627 | - | +0.08% |
| 12/04 | 1,276 | 1,305 | 1,276 | 1,304 | +2.19% | 76,701 | - | +1.64% |
| 12/03 | 1,281 | 1,281 | 1,272 | 1,276 | 0% | 68,308 | - | -0.47% |
| 12/02 | 1,279 | 1,279 | 1,269 | 1,276 | +0.16% | 29,023 | - | -0.55% |
| 12/01 | 1,285 | 1,290 | 1,271 | 1,274 | -0.86% | 111,385 | - | -0.62% |
| 11/28 | 1,281 | 1,292 | 1,281 | 1,285 | -0.23% | 4,148 | - | +0.23% |
| 11/27 | 1,292 | 1,295 | 1,287 | 1,288 | +0.08% | 13,155 | - | +0.55% |
| 11/26 | 1,274 | 1,288 | 1,270 | 1,287 | +2.06% | 17,331 | - | +0.55% |
| 11/25 | 1,278 | 1,278 | 1,256 | 1,261 | -0.63% | 13,466 | - | -1.41% |
| 11/21 | （IR情報）11:00 2025年10月期(2025年4月11日～2025年10月10日)決算短信 |
| 11/21 | 1,253 | 1,272 | 1,251 | 1,269 | -0.31% | 38,953 | - | -0.7% |
| 11/20 | 1,285 | 1,289 | 1,271 | 1,273 | +0.63% | 126,133 | - | -0.31% |
| 11/19 | 1,279 | 1,279 | 1,245 | 1,265 | +0.8% | 43,861 | - | -0.78% |
| 11/18 | 1,286 | 1,286 | 1,255 | 1,255 | -3.01% | 21,096 | - | -1.41% |
| 11/17 | 1,289 | 1,295 | 1,287 | 1,294 | +0.31% | 34,113 | - | +1.65% |
| 11/14 | 1,282 | 1,302 | 1,282 | 1,290 | -1.68% | 11,965 | - | +1.49% |
| 11/13 | 1,306 | 1,314 | 1,306 | 1,312 | +0.61% | 7,208 | - | +3.23% |
| 11/12 | 1,298 | 1,304 | 1,295 | 1,304 | +1.72% | 32,794 | - | +2.84% |
| 11/11 | 1,291 | 1,298 | 1,282 | 1,282 | +0.16% | 78,236 | - | +1.18% |
| 11/10 | 1,284 | 1,289 | 1,280 | 1,280 | -0.31% | 40,601 | - | +1.27% |
| 11/07 | 1,284 | 1,285 | 1,270 | 1,284 | -0.47% | 75,358 | - | +1.82% |
| 11/06 | 1,298 | 1,298 | 1,278 | 1,290 | -0.69% | 20,173 | - | +2.54% |
| 11/05 | 1,297 | 1,299 | 1,245 | 1,299 | +0.78% | 271,652 | - | +3.51% |
| 11/04 | 1,310 | 1,310 | 1,288 | 1,289 | -0.15% | 38,954 | - | +2.96% |
| 10/31 | 1,287 | 1,309 | 1,287 | 1,291 | +1.18% | 44,580 | - | +3.36% |
| 10/30 | 1,270 | 1,287 | 1,270 | 1,276 | -0.23% | 85,008 | - | +2.41% |
| 10/29 | 1,285 | 1,285 | 1,275 | 1,279 | +0.08% | 36,121 | - | +2.81% |
| 10/28 | 1,287 | 1,287 | 1,276 | 1,278 | -0.39% | 8,516 | - | +2.98% |
| 10/27 | 1,270 | 1,292 | 1,270 | 1,283 | +1.34% | 24,839 | - | +3.63% |
| 10/24 | 1,262 | 1,273 | 1,262 | 1,266 | +0.32% | 5,571 | - | +2.43% |
| 10/23 | 1,259 | 1,262 | 1,253 | 1,262 | -0.55% | 13,603 | - | +2.35% |
| 10/22 | 1,251 | 1,272 | 1,251 | 1,269 | +0.24% | 7,106 | - | +3.09% |
| 10/21 | 1,272 | 1,279 | 1,264 | 1,266 | +0.32% | 23,638 | - | +3.01% |
| 10/20 | 1,254 | 1,265 | 1,250 | 1,262 | +2.44% | 9,022 | - | +2.94% |
| 10/17 | 1,250 | 1,250 | 1,232 | 1,232 | -1.12% | 6,646 | - | +0.65% |
| 10/16 | 1,248 | 1,250 | 1,240 | 1,246 | +1.14% | 13,352 | - | +1.96% |
| 10/15 | 1,224 | 1,239 | 1,220 | 1,232 | +1.57% | 28,607 | - | +0.98% |
| 10/14 | 1,228 | 1,236 | 1,210 | 1,213 | -2.02% | 51,537 | - | -0.41% |
| 10/10 | （IR情報）18:45 iFreeETFの収益分配のお知らせ |
| 10/10 | 1,260 | 1,263 | 1,238 | 1,238 | -1.82% | 11,692 | - | +1.81% |
| 10/09 | 1,267 | 1,267 | 1,261 | 1,261 | -0.63% | 25,446 | - | +3.96% |
| 10/08 | 1,265 | 1,279 | 1,265 | 1,269 | +0.87% | 16,945 | - | +4.88% |
| 10/08 | （IR情報）8:50 iFreeETFの収益分配金見込額のお知らせ |
| 10/07 | 1,271 | 1,275 | 1,258 | 1,258 | -0.55% | 104,154 | - | +4.31% |
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。
