| 2026 |
| 03/09 | 4,526 | 4,528 | 4,517 | 4,520 | -0.48% | 46,655 | - | -0.46% |
| 03/06 | 4,548 | 4,548 | 4,542 | 4,542 | -0.18% | 162,892 | - | +0.02% |
| 03/05 | 4,554 | 4,554 | 4,550 | 4,550 | -0.33% | 13 | - | +0.24% |
| 03/04 | 4,567 | 4,569 | 4,565 | 4,565 | -0.07% | 116 | - | +0.59% |
| 03/03 | 4,619 | 4,619 | 4,568 | 4,568 | -0.65% | 466 | - | +0.73% |
| 03/02 | 4,582 | 4,611 | 4,582 | 4,598 | +0.22% | 272,403 | - | +1.46% |
| 02/27 | 4,565 | 4,588 | 4,565 | 4,588 | +0.37% | 87 | - | +1.33% |
| 02/26 | 4,574 | 4,575 | 4,569 | 4,571 | -0.07% | 184 | - | +1.04% |
| 02/25 | 4,573 | 4,574 | 4,573 | 4,574 | +0.02% | 111 | - | +1.15% |
| 02/24 | 4,579 | 4,579 | 4,571 | 4,573 | +0.18% | 34 | - | +1.15% |
| 02/20 | 4,564 | 4,565 | 4,564 | 4,565 | +0.24% | 32 | - | +1.02% |
| 02/19 | 4,560 | 4,560 | 4,554 | 4,554 | -0.18% | 119 | - | +0.82% |
| 02/18 | 4,562 | 4,562 | 4,562 | 4,562 | -0.24% | 4 | - | +1.02% |
| 02/17 | 4,574 | 4,574 | 4,567 | 4,573 | +0.51% | 85 | - | +1.28% |
| 02/16 | 4,554 | 4,575 | 4,493 | 4,550 | +0.09% | 115 | - | +0.82% |
| 02/13 | 4,547 | 4,547 | 4,546 | 4,546 | +0.44% | 120 | - | +0.73% |
| 02/12 | 4,527 | 4,527 | 4,525 | 4,526 | +0.15% | 280 | - | +0.31% |
| 02/10 | 4,519 | 4,519 | 4,519 | 4,519 | +0.18% | 20 | - | +0.13% |
| 02/09 | 4,503 | 4,511 | 4,503 | 4,511 | +0.45% | 83,850 | - | -0.07% |
| 02/05 | 4,494 | 4,494 | 4,491 | 4,491 | -0.07% | 20 | - | -0.53% |
| 02/04 | 4,501 | 4,501 | 4,492 | 4,494 | -0.07% | 120 | - | -0.49% |
| 02/03 | 4,497 | 4,497 | 4,497 | 4,497 | -0.04% | 10 | - | -0.46% |
| 02/02 | 4,500 | 4,502 | 4,499 | 4,499 | 0% | 30 | - | -0.44% |
| 01/30 | 4,499 | 4,499 | 4,499 | 4,499 | +0.02% | 10 | - | -0.49% |
| 01/29 | 4,505 | 4,505 | 4,498 | 4,498 | -0.16% | 96,790 | - | -0.53% |
| 01/28 | 4,505 | 4,505 | 4,505 | 4,505 | +0.07% | 10 | - | -0.4% |
| 01/27 | 4,505 | 4,505 | 4,502 | 4,502 | -0.18% | 900 | - | -0.49% |
| 01/26 | 4,510 | 4,510 | 4,510 | 4,510 | +0.31% | 20 | - | -0.33% |
| 01/22 | 4,495 | 4,498 | 4,495 | 4,496 | +0.13% | 1,630 | - | -0.66% |
| 01/21 | 4,491 | 4,491 | 4,488 | 4,490 | -0.16% | 370 | - | -0.84% |
| 01/20 | 4,498 | 4,500 | 4,497 | 4,497 | -0.13% | 560 | - | -0.71% |
| 01/19 | 4,513 | 4,513 | 4,503 | 4,503 | -0.51% | 4,340 | - | -0.6% |
| 01/16 | 4,525 | 4,527 | 4,522 | 4,526 | -0.2% | 310 | - | -0.11% |
| 01/15 | 4,535 | 4,535 | 4,535 | 4,535 | +0.2% | 120 | - | +0.04% |
| 01/14 | 4,523 | 4,526 | 4,522 | 4,526 | +0.13% | 40 | - | -0.18% |
| 01/13 | 4,524 | 4,524 | 4,520 | 4,520 | -0.09% | 380 | - | -0.33% |
| 01/09 | 4,529 | 4,529 | 4,524 | 4,524 | -0.31% | 220 | - | -0.31% |
| 01/08 | 4,538 | 4,538 | 4,538 | 4,538 | +0.11% | 22,600 | - | -0.04% |
| 01/07 | 4,529 | 4,533 | 4,529 | 4,533 | +0.02% | 20,050 | - | -0.18% |
| 01/06 | 4,532 | 4,532 | 4,532 | 4,532 | +0.11% | 10 | - | -0.22% |
| 01/05 | 4,609 | 4,609 | 4,527 | 4,527 | -0.44% | 450 | - | -0.35% |
| 2025 |
| 12/30 | 4,537 | 4,549 | 4,537 | 4,547 | +0.2% | 25,580 | - | +0.09% |
| 12/29 | 4,536 | 4,541 | 4,536 | 4,538 | +0.04% | 90 | - | -0.11% |
| 12/26 | 4,532 | 4,536 | 4,532 | 4,536 | +0.2% | 190 | - | -0.15% |
| 12/24 | 4,528 | 4,528 | 4,526 | 4,527 | -0.13% | 20,030 | - | -0.35% |
| 12/23 | 4,533 | 4,533 | 4,532 | 4,533 | +0.02% | 320 | - | -0.24% |
| 12/22 | （IR情報）10:20 2025年11月期決算短信(2025年5月16日～2025年11月15日) |
| 12/22 | 4,538 | 4,538 | 4,532 | 4,532 | -0.18% | 40 | - | -0.35% |
| 12/19 | 4,541 | 4,541 | 4,540 | 4,540 | +0.15% | 110 | - | -0.24% |
| 12/18 | 4,540 | 4,540 | 4,533 | 4,533 | +0.04% | 810 | - | -0.44% |
| 12/17 | 4,537 | 4,538 | 4,531 | 4,531 | +0.04% | 50,820 | - | -0.57% |
| 12/16 | 4,530 | 4,530 | 4,529 | 4,529 | +0.07% | 20,070 | - | -0.68% |
| 12/15 | 4,525 | 4,529 | 4,525 | 4,526 | -0.11% | 560 | - | -0.83% |
| 12/12 | 4,532 | 4,533 | 4,531 | 4,531 | -0.18% | 126,020 | - | -0.79% |
| 12/11 | 4,539 | 4,539 | 4,539 | 4,539 | +0.38% | 10 | - | -0.7% |
| 12/10 | 4,523 | 4,523 | 4,522 | 4,522 | -0.07% | 20 | - | -1.14% |
| 12/09 | 4,525 | 4,530 | 4,525 | 4,525 | -0.26% | 780 | - | -1.18% |
| 12/08 | 4,538 | 4,541 | 4,537 | 4,537 | -0.46% | 150 | - | -1.03% |
| 12/04 | 4,558 | 4,558 | 4,558 | 4,558 | +0.04% | 70 | - | -0.65% |
| 12/02 | 4,558 | 4,558 | 4,556 | 4,556 | -0.33% | 80 | - | -0.78% |
| 12/01 | 4,575 | 4,575 | 4,571 | 4,571 | -0.15% | 30 | - | -0.54% |
| 11/28 | 4,578 | 4,578 | 4,578 | 4,578 | -0.2% | 10 | - | -0.48% |
| 11/27 | 4,587 | 4,587 | 4,587 | 4,587 | +0.39% | 10 | - | -0.48% |
| 11/25 | 4,577 | 4,577 | 4,569 | 4,569 | +0.31% | 70,560 | - | -0.91% |
| 11/21 | 4,557 | 4,557 | 4,554 | 4,555 | +0.4% | 530 | - | -1.43% |
| 11/20 | 4,533 | 4,537 | 4,533 | 4,537 | -0.13% | 200 | - | -1.88% |
| 11/19 | 4,543 | 4,543 | 4,543 | 4,543 | +0.09% | 300 | - | -1.84% |
| 11/18 | 4,539 | 4,539 | 4,539 | 4,539 | +0.11% | 10 | - | -2.01% |
| 11/17 | （IR情報）15:30 ETFの収益分配のお知らせ |
| 11/17 | 4,538 | 4,538 | 4,531 | 4,534 | -0.22% | 140 | - | -2.18% |
| 11/14 | 4,542 | 4,544 | 4,542 | 4,544 | -0.18% | 40 | - | -2.03% |
| 11/13 | 4,557 | 4,557 | 4,552 | 4,552 | -1.58% | 23,740 | - | -1.92% |
| 11/12 | （IR情報）10:00 ETFの取引所売買単位引き下げのお知らせ |
| 11/12 | （IR情報）9:50 ETFの収益分配金見込額のお知らせ |
| 11/12 | 4,629 | 4,629 | 4,621 | 4,625 | +0.35% | 760 | - | -0.39% |
| 11/11 | 4,615 | 4,615 | 4,609 | 4,609 | +0.04% | 70 | - | -0.73% |
| 11/10 | 4,611 | 4,611 | 4,607 | 4,607 | -0.28% | 2,290 | - | -0.78% |
| 11/07 | 4,621 | 4,621 | 4,620 | 4,620 | +0.48% | 620 | - | -0.5% |
| 11/06 | 4,603 | 4,603 | 4,598 | 4,598 | -0.63% | 200 | - | -0.97% |
| 11/05 | 4,623 | 4,629 | 4,623 | 4,627 | +0.26% | 70,420 | - | -0.34% |
| 11/04 | 4,616 | 4,616 | 4,612 | 4,615 | -0.11% | 1,120 | - | -0.56% |
| 10/31 | 4,617 | 4,620 | 4,617 | 4,620 | 0% | 700 | - | -0.45% |
| 10/30 | 4,722 | 4,722 | 4,618 | 4,620 | -0.69% | 440 | - | -0.45% |
| 10/29 | 4,655 | 4,655 | 4,652 | 4,652 | -0.04% | 40 | - | +0.26% |
| 10/28 | 4,637 | 4,657 | 4,637 | 4,654 | +0.41% | 870 | - | +0.32% |
| 10/27 | 4,722 | 4,722 | 4,635 | 4,635 | -0.37% | 1,830 | - | -0.09% |
| 10/24 | 4,648 | 4,652 | 4,648 | 4,652 | -0.21% | 230 | - | +0.28% |
| 10/23 | 4,667 | 4,667 | 4,662 | 4,662 | -0.04% | 120 | - | +0.52% |
| 10/22 | 4,664 | 4,665 | 4,663 | 4,664 | -2.73% | 74,290 | - | +0.58% |
| 10/21 | 4,655 | 4,795 | 4,654 | 4,795 | +3.23% | 80,100 | - | +3.43% |
| 10/20 | 4,647 | 4,647 | 4,644 | 4,645 | -3.41% | 360 | - | +0.37% |
| 10/17 | 4,662 | 4,809 | 4,661 | 4,809 | +3.55% | 24,860 | - | +3.98% |
| 10/16 | 4,643 | 4,644 | 4,643 | 4,644 | -0.04% | 60 | - | +0.63% |
| 10/15 | 4,646 | 4,646 | 4,646 | 4,646 | +0.15% | 430 | - | +0.72% |
| 10/14 | 4,638 | 4,640 | 4,628 | 4,639 | +0.48% | 122,590 | - | +0.61% |
| 10/10 | 4,603 | 4,617 | 4,603 | 4,617 | +0.15% | 180 | - | +0.17% |
| 10/09 | 4,610 | 4,610 | 4,610 | 4,610 | +0.11% | 10 | - | +0.07% |
| 10/07 | 4,602 | 4,605 | 4,602 | 4,605 | -0.04% | 20 | - | 0% |
| 10/06 | 4,606 | 4,607 | 4,606 | 4,607 | -0.26% | 80 | - | +0.07% |
| 10/03 | 4,624 | 4,624 | 4,619 | 4,619 | -0.04% | 140 | - | +0.39% |
| 10/02 | 4,621 | 4,622 | 4,621 | 4,621 | +0.37% | 40 | - | +0.48% |
| 10/01 | 4,602 | 4,604 | 4,602 | 4,604 | 0% | 160 | - | +0.17% |
| 09/30 | 4,607 | 4,607 | 4,600 | 4,604 | +0.09% | 80 | - | +0.22% |
| 09/29 | 4,599 | 4,600 | 4,593 | 4,600 | +0.17% | 400 | - | +0.17% |
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。
