| 2026 |
| 04/22 | 8,430 | 8,460 | 8,364 | 8,364 | -0.48% | 148 | - | +6.07% |
| 04/21 | （IR情報）10:00 ETNの保証者である野村ホールディングス株式会社の信用格付の変更に関するお知らせ |
| 04/21 | 8,450 | 8,450 | 8,404 | 8,404 | +0.37% | 199 | - | +6.81% |
| 04/20 | 8,262 | 8,470 | 8,262 | 8,373 | +1.53% | 1,917 | - | +6.66% |
| 04/17 | 8,255 | 8,288 | 8,223 | 8,247 | -0.04% | 1,523 | - | +5.26% |
| 04/16 | 8,155 | 8,306 | 8,155 | 8,250 | +2.27% | 1,729 | - | +5.47% |
| 04/15 | 8,046 | 8,200 | 8,046 | 8,067 | +0.26% | 1,144 | - | +3.16% |
| 04/14 | 8,032 | 8,062 | 7,985 | 8,046 | +1.23% | 525 | - | +2.88% |
| 04/13 | 8,043 | 8,043 | 7,901 | 7,948 | -1.18% | 310 | - | +1.77% |
| 04/10 | 8,009 | 8,043 | 7,828 | 8,043 | +1.03% | 3,135 | - | +2.92% |
| 04/09 | 8,040 | 8,040 | 7,961 | 7,961 | -1.44% | 4 | - | +1.95% |
| 04/08 | 7,886 | 8,077 | 7,875 | 8,077 | +4.41% | 1,195 | - | +3.64% |
| 04/07 | 7,800 | 7,927 | 7,736 | 7,736 | -0.67% | 118 | - | -0.64% |
| 04/06 | 7,694 | 7,920 | 7,694 | 7,788 | +1.56% | 2,499 | - | -0.13% |
| 04/03 | 7,673 | 7,734 | 7,668 | 7,668 | +0.82% | 1,367 | - | -1.83% |
| 04/02 | 7,752 | 7,863 | 7,606 | 7,606 | -0.56% | 94 | - | -2.79% |
| 04/01 | 7,504 | 7,649 | 7,504 | 7,649 | +3.79% | 410 | - | -2.31% |
| 03/31 | 7,510 | 7,510 | 7,370 | 7,370 | -2.6% | 8 | - | -5.9% |
| 03/30 | 7,563 | 7,567 | 7,360 | 7,567 | -1.89% | 361 | - | -3.63% |
| 03/27 | 7,560 | 7,713 | 7,560 | 7,713 | +1.85% | 281 | - | -1.98% |
| 03/26 | 7,739 | 7,739 | 7,526 | 7,573 | -2.16% | 203 | - | -3.88% |
| 03/25 | 7,641 | 7,769 | 7,641 | 7,740 | +2.03% | 98 | - | -1.84% |
| 03/24 | 7,601 | 7,614 | 7,459 | 7,586 | +1.73% | 74 | - | -3.78% |
| 03/23 | 7,615 | 7,657 | 7,401 | 7,457 | -4.24% | 524 | - | -5.43% |
| 03/19 | 8,080 | 8,080 | 7,787 | 7,787 | -4.07% | 416 | - | -1.36% |
| 03/18 | 7,907 | 8,117 | 7,907 | 8,117 | +2.41% | 2,158 | - | +2.88% |
| 03/17 | 8,066 | 8,066 | 7,880 | 7,926 | -0.39% | 568 | - | +0.76% |
| 03/16 | 7,979 | 8,007 | 7,935 | 7,957 | -0.43% | 212 | - | +1.41% |
| 03/13 | 7,937 | 7,997 | 7,937 | 7,991 | +0.68% | 297 | - | +2.12% |
| 03/12 | 8,209 | 8,209 | 7,937 | 7,937 | -3.1% | 391 | - | +1.73% |
| 03/11 | 8,117 | 8,250 | 8,117 | 8,191 | +1.37% | 1,110 | - | +5.23% |
| 03/10 | 7,916 | 8,090 | 7,916 | 8,080 | +3.76% | 2,834 | - | +4.23% |
| 03/09 | 7,926 | 8,055 | 7,614 | 7,787 | -3.58% | 788 | - | +0.78% |
| 03/06 | 7,885 | 8,077 | 7,864 | 8,076 | +2.29% | 1,007 | - | +4.72% |
| 03/05 | 7,899 | 7,971 | 7,825 | 7,895 | +4.67% | 1,691 | - | +2.69% |
| 03/04 | 7,766 | 7,814 | 7,380 | 7,543 | -4.56% | 1,610 | - | -1.72% |
| 03/03 | 8,047 | 8,120 | 7,897 | 7,903 | -1.77% | 1,060 | - | +2.97% |
| 03/02 | 8,000 | 8,100 | 8,000 | 8,045 | -0.94% | 1,360 | - | +4.97% |
| 02/27 | 7,989 | 8,121 | 7,971 | 8,121 | +1.65% | 3,165 | - | +6.25% |
| 02/26 | 7,873 | 7,993 | 7,777 | 7,989 | +2.95% | 708 | - | +4.8% |
| 02/25 | 7,680 | 7,760 | 7,680 | 7,760 | +0.79% | 375 | - | +1.94% |
| 02/24 | 7,760 | 7,760 | 7,610 | 7,699 | -2.12% | 473 | - | +1.1% |
| 02/20 | 8,000 | 8,000 | 7,866 | 7,866 | -1.64% | 1,031 | - | +3.31% |
| 02/19 | 7,957 | 7,997 | 7,920 | 7,997 | +0.5% | 2,364 | - | +5.14% |
| 02/18 | 7,850 | 8,075 | 7,850 | 7,957 | +3.03% | 1,395 | - | +4.95% |
| 02/17 | 7,826 | 7,826 | 7,716 | 7,723 | +0.04% | 315 | - | +2.13% |
| 02/16 | 7,569 | 7,747 | 7,569 | 7,720 | +1.47% | 304 | - | +2.21% |
| 02/13 | 7,731 | 7,731 | 7,580 | 7,608 | -0.89% | 363 | - | +0.71% |
| 02/12 | 7,684 | 7,749 | 7,650 | 7,676 | -0.18% | 1,573 | - | +1.83% |
| 02/10 | 7,534 | 7,695 | 7,533 | 7,690 | +2.44% | 2,488 | - | +2.25% |
| 02/09 | 7,562 | 7,562 | 7,500 | 7,507 | +1.02% | 547 | - | +0.13% |
| 02/06 | 7,502 | 7,502 | 7,260 | 7,431 | +0.01% | 227 | - | -0.66% |
| 02/05 | 7,417 | 7,556 | 7,410 | 7,430 | +0.2% | 1,394 | - | -0.56% |
| 02/04 | 7,499 | 7,499 | 7,400 | 7,415 | -0.87% | 220 | - | -0.59% |
| 02/03 | 7,425 | 7,499 | 7,425 | 7,480 | +0.92% | 646 | - | +0.47% |
| 02/02 | 7,466 | 7,553 | 7,412 | 7,412 | -0.54% | 831 | - | -0.15% |
| 01/30 | （IR情報）17:45 2026年3月期第3四半期決算短信 |
| 01/30 | 7,400 | 7,470 | 7,345 | 7,452 | +0.7% | 1,233 | - | +0.65% |
| 01/29 | 7,381 | 7,400 | 7,331 | 7,400 | -1.12% | 63 | - | +0.26% |
| 01/28 | 7,570 | 7,579 | 7,484 | 7,484 | -1.07% | 2,656 | - | +1.67% |
| 01/27 | 7,536 | 7,565 | 7,500 | 7,565 | +0.27% | 472 | - | +3.19% |
| 01/26 | 7,575 | 7,768 | 7,545 | 7,545 | -0.98% | 1,188 | - | +3.34% |
| 01/23 | 7,502 | 7,651 | 7,502 | 7,620 | +1.18% | 648 | - | +4.76% |
| 01/22 | 7,610 | 7,615 | 7,531 | 7,531 | -1% | 137 | - | +3.89% |
| 01/21 | 7,483 | 7,636 | 7,483 | 7,607 | -1.49% | 2,094 | - | +5.3% |
| 01/20 | 7,873 | 7,889 | 7,696 | 7,722 | -1.63% | 768 | - | +7.35% |
| 01/19 | 7,724 | 7,850 | 7,724 | 7,850 | +2.48% | 2,736 | - | +9.58% |
| 01/16 | 7,695 | 7,750 | 7,595 | 7,660 | -0.13% | 3,463 | - | +7.46% |
| 01/15 | 7,402 | 7,700 | 7,402 | 7,670 | +3.63% | 1,794 | - | +8% |
| 01/14 | 7,446 | 7,499 | 7,401 | 7,401 | -0.59% | 1,618 | - | +4.58% |
| 01/13 | 7,687 | 7,687 | 7,413 | 7,445 | -0.76% | 3,021 | - | +5.44% |
| 01/09 | 7,590 | 7,590 | 7,408 | 7,502 | -3.07% | 1,060 | - | +6.53% |
| 01/08 | 7,262 | 7,740 | 7,262 | 7,740 | +7.26% | 3,789 | - | +10.16% |
| 01/07 | 7,186 | 7,246 | 7,186 | 7,216 | -0.47% | 1,161 | - | +3.01% |
| 01/06 | 7,146 | 7,354 | 7,146 | 7,250 | +2.2% | 1,128 | - | +3.39% |
| 01/05 | 7,133 | 7,133 | 7,069 | 7,094 | +0.06% | 732 | - | +1.15% |
| 2025 |
| 12/30 | 7,123 | 7,170 | 7,071 | 7,090 | -1.8% | 569 | - | +1.07% |
| 12/29 | 7,129 | 7,237 | 7,075 | 7,220 | +1.69% | 535 | - | +2.97% |
| 12/26 | 7,280 | 7,280 | 7,000 | 7,100 | +0.42% | 16,013 | - | +1.3% |
| 12/25 | 6,944 | 7,100 | 6,939 | 7,070 | +1.89% | 3,320 | - | +0.81% |
| 12/24 | 6,936 | 6,995 | 6,936 | 6,939 | +0.32% | 2,541 | - | -1.1% |
| 12/23 | 6,851 | 6,951 | 6,851 | 6,917 | +0.41% | 2,459 | - | -1.51% |
| 12/22 | 6,912 | 6,912 | 6,816 | 6,889 | 0% | 1,172 | - | -2.16% |
| 12/19 | 6,892 | 6,892 | 6,843 | 6,889 | +2.1% | 2,417 | - | -2.44% |
| 12/18 | 6,732 | 6,821 | 6,710 | 6,747 | -0.91% | 1,584 | - | -4.8% |
| 12/17 | 6,802 | 6,812 | 6,751 | 6,809 | -0.77% | 622 | - | -4.38% |
| 12/16 | 6,944 | 6,950 | 6,845 | 6,862 | -1.92% | 383 | - | -4% |
| 12/15 | 6,897 | 6,997 | 6,897 | 6,996 | +1.33% | 1,081 | - | -2.45% |
| 12/12 | 6,888 | 6,957 | 6,882 | 6,904 | +0.73% | 28 | - | -3.91% |
| 12/11 | 6,981 | 6,981 | 6,851 | 6,854 | -1.82% | 329 | - | -4.83% |
| 12/10 | 6,982 | 7,005 | 6,970 | 6,981 | +0.33% | 358 | - | -3.34% |
| 12/09 | 7,071 | 7,073 | 6,958 | 6,958 | -0.83% | 286 | - | -3.92% |
| 12/08 | 7,005 | 7,098 | 6,999 | 7,016 | -0.31% | 826 | - | -3.41% |
| 12/05 | 7,024 | 7,048 | 7,024 | 7,038 | +0.59% | 406 | - | -3.34% |
| 12/04 | 7,030 | 7,030 | 6,997 | 6,997 | +0.26% | 661 | - | -4.14% |
| 12/03 | 7,085 | 7,085 | 6,905 | 6,979 | -1.7% | 775 | - | -4.72% |
| 12/02 | 7,200 | 7,295 | 7,097 | 7,100 | -1.58% | 284 | - | -3.45% |
| 12/01 | 7,380 | 7,400 | 7,204 | 7,214 | -2.25% | 36 | - | -2.22% |
| 11/28 | 7,279 | 7,398 | 7,279 | 7,380 | +1.39% | 493 | - | -0.28% |
| 11/27 | 7,222 | 7,280 | 7,222 | 7,279 | +1.7% | 353 | - | -1.86% |
| 11/26 | 7,039 | 7,200 | 7,039 | 7,157 | +2.18% | 57 | - | -3.7% |
| 11/25 | 7,215 | 7,215 | 7,004 | 7,004 | -2.07% | 110 | - | -5.97% |
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。
