イベントチャート
2025/08/21～2026/01/20
イベント情報＆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 |
|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||
| 01/21 | （IR情報）8:50 ETFの収益分配金見込額のお知らせ | |||||||
| 01/20 | 1,079 | 1,079 | 1,062 | 1,073 | -0.37% | 10,929 | - | +3.07% |
| 01/19 | 1,078 | 1,078 | 1,061 | 1,077 | -0.09% | 17,064 | - | +3.66% |
| 01/16 | 1,077 | 1,078 | 1,074 | 1,078 | 0% | 9,328 | - | +3.95% |
| 01/15 | 1,074 | 1,079 | 1,071 | 1,078 | +0.37% | 6,263 | - | +4.26% |
| 01/14 | 1,070 | 1,075 | 1,068 | 1,074 | +0.66% | 7,589 | - | +4.07% |
| 01/13 | 1,077 | 1,077 | 1,052 | 1,067 | +1.52% | 10,514 | - | +3.69% |
| 01/09 | 1,053 | 1,065 | 1,042 | 1,051 | -0.1% | 6,662 | - | +2.34% |
| 01/08 | 1,054 | 1,062 | 1,047 | 1,052 | +0.48% | 5,603 | - | +2.53% |
| 01/07 | 1,050 | 1,056 | 1,041 | 1,047 | +0.87% | 5,151 | - | +2.25% |
| 01/06 | 1,049 | 1,050 | 1,033 | 1,038 | -0.95% | 27,010 | - | +1.47% |
| 01/05 | 1,047 | 1,053 | 1,035 | 1,048 | +1.55% | 18,025 | - | +2.54% |
| 2025 | ||||||||
| 12/30 | 1,034 | 1,034 | 1,029 | 1,032 | -0.1% | 15,111 | - | +1.18% |
| 12/29 | 1,030 | 1,039 | 1,030 | 1,033 | +0.19% | 10,365 | - | +1.37% |
| 12/26 | 1,035 | 1,035 | 1,031 | 1,031 | +0.19% | 8,560 | - | +1.18% |
| 12/25 | 1,042 | 1,042 | 1,028 | 1,029 | -0.48% | 6,046 | - | +1.08% |
| 12/24 | 1,031 | 1,035 | 1,028 | 1,034 | +0.19% | 6,310 | - | +1.67% |
| 12/23 | 1,036 | 1,037 | 1,026 | 1,032 | -0.48% | 2,149 | - | +1.47% |
| 12/22 | 1,025 | 1,038 | 1,025 | 1,037 | +1.67% | 10,606 | - | +2.07% |
| 12/19 | 1,024 | 1,024 | 1,014 | 1,020 | +0.59% | 1,904 | - | +0.39% |
| 12/18 | 1,024 | 1,024 | 1,014 | 1,014 | 0% | 3,154 | - | -0.2% |
| 12/17 | 1,014 | 1,018 | 1,014 | 1,014 | -0.59% | 1,611 | - | -0.29% |
| 12/16 | 1,026 | 1,026 | 1,018 | 1,020 | +0.1% | 2,994 | - | +0.29% |
| 12/15 | 1,025 | 1,025 | 1,011 | 1,019 | -0.1% | 7,209 | - | +0.3% |
| 12/12 | 1,021 | 1,023 | 1,020 | 1,020 | +0.1% | 1,954 | - | +0.39% |
| 12/11 | 1,019 | 1,023 | 1,016 | 1,019 | -0.2% | 1,938 | - | +0.3% |
| 12/10 | 1,019 | 1,021 | 1,015 | 1,021 | +0.59% | 11,921 | - | +0.49% |
| 12/09 | 1,017 | 1,017 | 1,012 | 1,015 | 0% | 770 | - | 0% |
| 12/08 | 1,013 | 1,015 | 1,010 | 1,015 | 0% | 1,653 | - | 0% |
| 12/05 | 1,017 | 1,017 | 1,009 | 1,015 | +0.1% | 3,596 | - | -0.1% |
| 12/04 | 1,012 | 1,016 | 1,010 | 1,014 | -0.2% | 2,383 | - | -0.29% |
| 12/03 | 1,020 | 1,020 | 1,012 | 1,016 | +0.1% | 686 | - | -0.1% |
| 12/02 | 1,020 | 1,020 | 1,011 | 1,015 | +0.1% | 7,681 | - | -0.2% |
| 12/01 | 1,014 | 1,017 | 1,011 | 1,014 | +0.2% | 2,955 | - | -0.29% |
| 11/28 | 1,019 | 1,019 | 1,008 | 1,012 | +0.3% | 6,252 | - | -0.49% |
| 11/27 | 1,020 | 1,020 | 1,009 | 1,009 | 0% | 2,394 | - | -0.79% |
| 11/26 | 1,014 | 1,014 | 1,003 | 1,009 | +0.2% | 3,543 | - | -0.79% |
| 11/25 | （IR情報）16:30 ETFの収益分配のお知らせ | |||||||
| 11/25 | 1,020 | 1,020 | 1,006 | 1,007 | -0.69% | 6,532 | - | -0.98% |
| 11/21 | 1,017 | 1,017 | 1,001 | 1,014 | +0.1% | 7,591 | - | -0.29% |
| 11/20 | 1,020 | 1,020 | 1,013 | 1,013 | -0.49% | 2,925 | - | -0.39% |
| 11/19 | 1,030 | 1,030 | 1,010 | 1,018 | +0.39% | 8,479 | - | +0.2% |
| 11/19 | （IR情報）8:50 ETFの収益分配金見込額のお知らせ | |||||||
| 11/18 | 1,028 | 1,028 | 1,011 | 1,014 | -0.98% | 4,255 | - | -0.1% |
| 11/17 | 1,025 | 1,030 | 1,016 | 1,024 | -0.1% | 8,988 | - | +0.79% |
| 11/14 | 1,030 | 1,030 | 1,017 | 1,025 | -0.19% | 10,768 | - | +0.89% |
| 11/13 | 1,020 | 1,029 | 1,017 | 1,027 | +0.1% | 1,676 | - | +1.18% |
| 11/12 | 1,023 | 1,027 | 1,021 | 1,026 | +0.59% | 1,475 | - | +1.08% |
| 11/11 | 1,023 | 1,023 | 1,017 | 1,020 | +1.29% | 1,873 | - | +0.59% |
| 11/10 | 1,020 | 1,020 | 1,007 | 1,007 | -0.98% | 5,801 | - | -0.59% |
| 11/07 | 1,018 | 1,018 | 1,010 | 1,017 | 0% | 986 | - | +0.49% |
| 11/06 | 1,016 | 1,019 | 1,016 | 1,017 | +0.39% | 1,730 | - | +0.59% |
| 11/05 | 1,013 | 1,016 | 995 | 1,013 | +0.5% | 6,705 | - | +0.2% |
| 11/04 | 1,013 | 1,017 | 1,008 | 1,008 | -0.98% | 2,959 | - | -0.2% |
| 10/31 | 1,030 | 1,030 | 1,016 | 1,018 | -1.17% | 3,087 | - | +0.79% |
| 10/30 | 1,020 | 1,030 | 1,020 | 1,030 | 0% | 2,045 | - | +1.98% |
| 10/29 | 1,025 | 1,030 | 1,020 | 1,030 | +0.59% | 1,944 | - | +2.08% |
| 10/28 | 1,025 | 1,025 | 1,021 | 1,024 | +0.1% | 1,230 | - | +1.59% |
| 10/27 | 1,020 | 1,023 | 1,016 | 1,023 | +0.59% | 4,777 | - | +1.59% |
| 10/24 | 1,017 | 1,018 | 1,010 | 1,017 | +0.59% | 7,694 | - | +0.99% |
| 10/23 | 1,015 | 1,015 | 1,006 | 1,011 | -0.2% | 1,870 | - | +0.5% |
| 10/22 | 1,007 | 1,013 | 1,007 | 1,013 | +0.2% | 1,000 | - | +0.7% |
| 10/21 | 1,019 | 1,019 | 1,006 | 1,011 | +0.7% | 2,451 | - | +0.5% |
| 10/20 | 1,025 | 1,025 | 995 | 1,004 | +0.2% | 4,683 | - | -0.1% |
| 10/17 | 1,008 | 1,010 | 996 | 1,002 | -0.3% | 2,369 | - | -0.3% |
| 10/16 | 1,008 | 1,018 | 1,005 | 1,005 | +1.01% | 2,353 | - | 0% |
| 10/15 | 1,021 | 1,021 | 995 | 995 | -1.09% | 10,084 | - | -1% |
| 10/14 | 1,020 | 1,030 | 1,005 | 1,006 | -1.18% | 8,992 | - | +0.1% |
| 10/10 | 1,022 | 1,025 | 1,014 | 1,018 | -0.39% | 3,256 | - | +1.39% |
| 10/09 | 1,019 | 1,025 | 1,015 | 1,022 | +0.29% | 5,774 | - | +1.89% |
| 10/08 | 1,015 | 1,020 | 1,011 | 1,019 | +0.89% | 8,215 | - | +1.7% |
| 10/07 | 1,014 | 1,014 | 1,005 | 1,010 | -0.39% | 2,174 | - | +0.9% |
| 10/06 | 1,005 | 1,014 | 994 | 1,014 | +2.42% | 3,695 | - | +1.5% |
| 10/03 | 993 | 996 | 990 | 990 | +0.2% | 4,057 | - | -0.8% |
| 10/02 | 1,003 | 1,004 | 988 | 988 | -0.4% | 1,832 | - | -1% |
| 10/01 | 1,003 | 1,003 | 979 | 992 | -1.1% | 18,474 | - | -0.6% |
| 09/30 | 1,001 | 1,006 | 999 | 1,003 | +0.1% | 8,050 | - | +0.5% |
| 09/29 | 1,008 | 1,014 | 1,000 | 1,002 | -0.4% | 5,670 | - | +0.4% |
| 09/26 | 1,005 | 1,007 | 1,004 | 1,006 | +0.1% | 1,498 | - | +0.9% |
| 09/25 | 1,006 | 1,009 | 1,005 | 1,005 | -0.1% | 8,805 | - | +0.9% |
| 09/24 | （IR情報）18:00 ETFの収益分配のお知らせ | |||||||
| 09/24 | 1,008 | 1,009 | 1,001 | 1,006 | -0.3% | 6,893 | - | +1.11% |
| 09/22 | 1,013 | 1,013 | 1,005 | 1,009 | -0.39% | 3,198 | - | +1.51% |
| 09/19 | 1,012 | 1,013 | 1,008 | 1,013 | +0.5% | 5,805 | - | +2.01% |
| 09/19 | （IR情報）8:50 ETFの収益分配金見込額のお知らせ | |||||||
| 09/18 | 1,000 | 1,019 | 1,000 | 1,008 | -0.2% | 5,812 | - | +1.61% |
| 09/17 | 1,010 | 1,019 | 992 | 1,010 | 0% | 14,305 | - | +2.02% |
| 09/16 | 1,005 | 1,026 | 1,000 | 1,010 | +1% | 11,191 | - | +2.12% |
| 09/12 | 1,000 | 1,003 | 1,000 | 1,000 | 0% | 12,367 | - | +1.32% |
| 09/11 | 1,000 | 1,000 | 995 | 1,000 | +0.1% | 3,192 | - | +1.42% |
| 09/10 | 1,000 | 1,000 | 996 | 999 | +0.1% | 3,384 | - | +1.42% |
| 09/09 | 997 | 1,000 | 992 | 998 | +0.1% | 5,157 | - | +1.42% |
| 09/08 | （IR情報）11:00 2025年7月期(2025年1月25日～2025年7月24日)決算短信 | |||||||
| 09/08 | 996 | 999 | 995 | 997 | +0.71% | 3,311 | - | +1.42% |
| 09/05 | 994 | 995 | 990 | 990 | -0.4% | 4,330 | - | +0.81% |
| 09/04 | 999 | 999 | 992 | 994 | 0% | 1,874 | - | +1.22% |
| 09/03 | 989 | 1,000 | 989 | 994 | +0.51% | 1,756 | - | +1.33% |
| 09/02 | 992 | 992 | 983 | 989 | +0.3% | 1,859 | - | +0.92% |
| 09/01 | 991 | 991 | 980 | 986 | +0.51% | 6,256 | - | +0.72% |
| 08/29 | 992 | 992 | 981 | 981 | -1.01% | 3,395 | - | +0.31% |
| 08/28 | 991 | 991 | 984 | 991 | +0.1% | 4,575 | - | +1.43% |
| 08/27 | 990 | 991 | 986 | 990 | +0.2% | 2,182 | - | +1.43% |
| 08/26 | 989 | 990 | 986 | 988 | 0% | 764 | - | +1.23% |
| 08/25 | 991 | 991 | 985 | 988 | +0.2% | 1,816 | - | +1.23% |
| 08/22 | 990 | 990 | 986 | 986 | 0% | 1,514 | - | +1.13% |
| 08/21 | 984 | 987 | 984 | 986 | +0.41% | 1,018 | - | +1.13% |
