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 | ||||||||
| 01/20 | 1,118 | 1,145 | 1,111 | 1,145 | +2.6% | 30,898 | - | +4.47% |
| 01/19 | 1,145 | 1,145 | 1,116 | 1,116 | -0.8% | 32,908 | - | +2.2% |
| 01/16 | 1,128 | 1,128 | 1,120 | 1,125 | +0.81% | 3,949 | - | +3.31% |
| 01/15 | 1,128 | 1,128 | 1,112 | 1,116 | +0.09% | 10,459 | - | +2.86% |
| 01/14 | 1,129 | 1,129 | 1,110 | 1,115 | +0.63% | 11,885 | - | +2.95% |
| 01/13 | 1,129 | 1,129 | 1,102 | 1,108 | +0.09% | 21,527 | - | +2.59% |
| 01/09 | 1,112 | 1,112 | 1,105 | 1,107 | -0.18% | 60,283 | - | +2.69% |
| 01/08 | 1,107 | 1,110 | 1,103 | 1,109 | -4.89% | 32,462 | - | +3.07% |
| 01/07 | 1,102 | 1,166 | 1,098 | 1,166 | +5.81% | 222 | - | +8.57% |
| 01/06 | 1,095 | 1,102 | 1,095 | 1,102 | +0.55% | 6,066 | - | +2.99% |
| 01/05 | 1,094 | 1,096 | 1,087 | 1,096 | +0.18% | 788 | - | +2.43% |
| 2025 | ||||||||
| 12/30 | 1,100 | 1,102 | 1,094 | 1,094 | +0.09% | 1,984 | - | +2.34% |
| 12/29 | 1,061 | 1,095 | 1,061 | 1,093 | +0.18% | 2,466 | - | +2.34% |
| 12/26 | 1,099 | 1,099 | 1,084 | 1,091 | -0.09% | 1,837 | - | +2.25% |
| 12/25 | 1,095 | 1,096 | 1,091 | 1,092 | -0.09% | 292 | - | +2.54% |
| 12/24 | （IR情報）18:00 ETFの収益分配のお知らせ | |||||||
| 12/24 | 1,091 | 1,094 | 1,089 | 1,093 | +0.46% | 187 | - | +2.73% |
| 12/23 | 1,080 | 1,088 | 1,078 | 1,088 | +0.65% | 7,335 | - | +2.35% |
| 12/22 | 1,091 | 1,091 | 1,076 | 1,081 | -0.46% | 6,357 | - | +1.79% |
| 12/22 | （IR情報）8:50 ETFの収益分配金見込額のお知らせ | |||||||
| 12/19 | 1,082 | 1,087 | 1,080 | 1,086 | +0.37% | 50 | - | +2.36% |
| 12/18 | 1,090 | 1,090 | 1,075 | 1,082 | +1.31% | 900 | - | +1.98% |
| 12/17 | 1,090 | 1,090 | 1,067 | 1,068 | +0.19% | 1,400 | - | +0.75% |
| 12/16 | 1,060 | 1,071 | 1,060 | 1,066 | +0.95% | 1,989 | - | +0.57% |
| 12/15 | 1,051 | 1,058 | 1,051 | 1,056 | +0.28% | 14,521 | - | -0.38% |
| 12/12 | 1,085 | 1,085 | 1,051 | 1,053 | +0.86% | 728 | - | -0.66% |
| 12/11 | 1,047 | 1,050 | 1,039 | 1,044 | -0.29% | 1,901 | - | -1.51% |
| 12/10 | 1,042 | 1,047 | 1,039 | 1,047 | +0.38% | 145 | - | -1.23% |
| 12/09 | 1,032 | 1,043 | 1,031 | 1,043 | +0.48% | 2,730 | - | -1.6% |
| 12/08 | （IR情報）11:00 2025年10月期(2025年4月25日～2025年10月24日)決算短信 | |||||||
| 12/08 | 1,050 | 1,050 | 1,033 | 1,038 | -1.14% | 26,247 | - | -2.17% |
| 12/05 | 1,047 | 1,050 | 1,041 | 1,050 | +0.1% | 2,219 | - | -1.04% |
| 12/04 | 1,057 | 1,057 | 1,046 | 1,049 | -0.85% | 1,404 | - | -1.13% |
| 12/03 | 1,055 | 1,059 | 1,053 | 1,058 | 0% | 31,650 | - | -0.28% |
| 12/02 | 1,059 | 1,062 | 1,052 | 1,058 | -0.28% | 33,107 | - | -0.28% |
| 12/01 | 1,070 | 1,070 | 1,061 | 1,061 | -0.84% | 47,913 | - | 0% |
| 11/28 | 1,085 | 1,085 | 1,070 | 1,070 | -1.2% | 1,954 | - | +0.85% |
| 11/27 | 1,079 | 1,085 | 1,077 | 1,083 | +0.74% | 192 | - | +2.17% |
| 11/26 | 1,075 | 1,076 | 1,072 | 1,075 | +0.47% | 1,889 | - | +1.51% |
| 11/25 | 1,067 | 1,072 | 1,062 | 1,070 | +0.66% | 425 | - | +1.13% |
| 11/21 | 1,068 | 1,068 | 1,058 | 1,063 | 0% | 618 | - | +0.66% |
| 11/20 | 1,062 | 1,065 | 1,059 | 1,063 | +0.66% | 28,921 | - | +0.66% |
| 11/19 | 1,055 | 1,060 | 1,054 | 1,056 | -0.19% | 1,151 | - | +0.09% |
| 11/18 | 1,078 | 1,078 | 1,058 | 1,058 | -1.12% | 971 | - | +0.38% |
| 11/17 | 1,069 | 1,070 | 1,065 | 1,070 | +0.19% | 420 | - | +1.71% |
| 11/14 | 1,067 | 1,069 | 1,066 | 1,068 | +0.28% | 1,587 | - | +1.62% |
| 11/13 | 1,068 | 1,068 | 1,062 | 1,065 | -0.56% | 31,042 | - | +1.43% |
| 11/12 | 1,070 | 1,073 | 1,069 | 1,071 | +0.37% | 34,722 | - | +2.19% |
| 11/11 | 1,058 | 1,067 | 1,058 | 1,067 | +0.95% | 301 | - | +1.91% |
| 11/10 | 1,062 | 1,063 | 1,057 | 1,057 | +0.38% | 30,920 | - | +1.05% |
| 11/07 | 1,059 | 1,059 | 1,053 | 1,053 | -0.28% | 943 | - | +0.86% |
| 11/06 | 1,060 | 1,060 | 1,051 | 1,056 | +0.09% | 110,651 | - | +1.25% |
| 11/05 | 1,051 | 1,056 | 1,045 | 1,055 | +0.09% | 162,283 | - | +1.15% |
| 11/04 | 1,047 | 1,054 | 1,045 | 1,054 | +0.76% | 694 | - | +1.15% |
| 10/31 | 1,052 | 1,052 | 1,046 | 1,046 | -0.1% | 44,289 | - | +0.38% |
| 10/30 | 1,047 | 1,049 | 1,035 | 1,047 | +0.58% | 96,689 | - | +0.48% |
| 10/29 | 1,060 | 1,060 | 1,038 | 1,041 | -1.23% | 65,508 | - | -0.1% |
| 10/28 | 1,060 | 1,060 | 1,051 | 1,054 | -0.66% | 181,536 | - | +1.15% |
| 10/27 | 1,060 | 1,062 | 1,056 | 1,061 | +0.57% | 206,373 | - | +1.92% |
| 10/24 | （IR情報）18:00 ETFの収益分配のお知らせ | |||||||
| 10/24 | 1,066 | 1,066 | 1,055 | 1,055 | -0.28% | 229,157 | - | +1.34% |
| 10/23 | 1,051 | 1,058 | 1,048 | 1,058 | +0.38% | 1,060 | - | +1.63% |
| 10/22 | 1,054 | 1,056 | 1,051 | 1,054 | +0.48% | 679 | - | +1.35% |
| 10/22 | （IR情報）8:50 ETFの収益分配金見込額のお知らせ | |||||||
| 10/21 | 1,050 | 1,051 | 1,046 | 1,049 | +0.1% | 555 | - | +0.96% |
| 10/20 | 1,051 | 1,051 | 1,042 | 1,048 | +0.48% | 14,222 | - | +0.96% |
| 10/17 | 1,043 | 1,043 | 1,038 | 1,043 | +0.1% | 70,628 | - | +0.58% |
| 10/16 | 1,033 | 1,042 | 1,033 | 1,042 | +0.58% | 1,709 | - | +0.58% |
| 10/15 | 1,035 | 1,036 | 1,032 | 1,036 | +0.48% | 2,200 | - | +0.19% |
| 10/14 | 1,028 | 1,031 | 1,021 | 1,031 | +0.1% | 18,182 | - | -0.19% |
| 10/10 | 1,032 | 1,032 | 1,028 | 1,030 | -0.29% | 5,332 | - | -0.19% |
| 10/09 | 1,033 | 1,033 | 1,026 | 1,033 | +0.1% | 85,292 | - | +0.19% |
| 10/08 | 1,040 | 1,040 | 1,032 | 1,032 | -0.48% | 277 | - | +0.1% |
| 10/07 | 1,038 | 1,042 | 1,035 | 1,037 | -0.67% | 3,915 | - | +0.58% |
| 10/06 | 1,032 | 1,044 | 1,032 | 1,044 | +1.85% | 34,941 | - | +1.26% |
| 10/03 | 1,026 | 1,028 | 1,021 | 1,025 | -0.19% | 7,265 | - | -0.49% |
| 10/02 | 1,034 | 1,034 | 1,022 | 1,027 | -0.19% | 1,214 | - | -0.19% |
| 10/01 | 1,041 | 1,041 | 1,024 | 1,029 | -1.06% | 96,345 | - | 0% |
| 09/30 | 1,037 | 1,042 | 1,033 | 1,040 | +0.58% | 298 | - | +1.17% |
| 09/29 | 1,075 | 1,101 | 1,034 | 1,034 | -1.8% | 1,481 | - | +0.68% |
| 09/26 | 1,050 | 1,053 | 1,049 | 1,053 | +0.57% | 3,328 | - | +2.63% |
| 09/25 | 1,044 | 1,047 | 1,043 | 1,047 | +0.29% | 840 | - | +2.05% |
| 09/24 | 1,049 | 1,049 | 1,043 | 1,044 | -0.29% | 302 | - | +1.95% |
| 09/22 | 1,039 | 1,049 | 1,039 | 1,047 | +0.87% | 448 | - | +2.35% |
| 09/19 | 1,050 | 1,051 | 1,038 | 1,038 | -0.86% | 570 | - | +1.67% |
| 09/18 | 1,049 | 1,049 | 1,045 | 1,047 | +0.19% | 7,823 | - | +2.65% |
| 09/17 | 1,049 | 1,051 | 1,041 | 1,045 | +0.29% | 31,833 | - | +2.65% |
| 09/16 | 1,039 | 1,043 | 1,034 | 1,042 | +0.68% | 36,318 | - | +2.46% |
| 09/12 | 1,030 | 1,035 | 1,027 | 1,035 | +1.27% | 1,411 | - | +1.97% |
| 09/11 | 1,020 | 1,025 | 1,020 | 1,022 | +0.59% | 758 | - | +0.79% |
| 09/10 | 1,016 | 1,017 | 1,014 | 1,016 | 0% | 715 | - | +0.3% |
| 09/09 | 1,009 | 1,017 | 1,009 | 1,016 | +0.89% | 17,796 | - | +0.4% |
| 09/08 | 1,019 | 1,019 | 1,007 | 1,007 | 0% | 1,697 | - | -0.4% |
| 09/05 | 1,008 | 1,010 | 1,003 | 1,007 | 0% | 3,721 | - | -0.3% |
| 09/04 | 1,017 | 1,019 | 1,003 | 1,007 | -0.49% | 1,611 | - | -0.2% |
| 09/03 | 1,036 | 1,036 | 1,009 | 1,012 | -1.17% | 1,753 | - | +0.4% |
| 09/02 | 1,024 | 1,026 | 1,020 | 1,024 | -0.29% | 1,826 | - | +1.69% |
| 09/01 | 1,020 | 1,027 | 1,019 | 1,027 | -0.77% | 148 | - | +2.29% |
| 08/29 | 1,018 | 1,035 | 1,015 | 1,035 | +1.67% | 2,450 | - | +3.4% |
| 08/28 | 1,020 | 1,020 | 1,013 | 1,018 | 0% | 442 | - | +2% |
| 08/27 | 1,009 | 1,018 | 1,008 | 1,018 | +0.99% | 204 | - | +2.21% |
| 08/26 | 1,013 | 1,015 | 1,008 | 1,008 | -0.69% | 237 | - | +1.51% |
| 08/25 | （IR情報）16:30 ETFの収益分配のお知らせ | |||||||
| 08/25 | 1,016 | 1,016 | 1,011 | 1,015 | -0.1% | 704 | - | +2.42% |
| 08/22 | 1,016 | 1,016 | 1,011 | 1,016 | 0% | 1,262 | - | +2.73% |
| 08/21 | 1,026 | 1,026 | 1,016 | 1,016 | -1.36% | 753 | - | +3.04% |
| 08/20 | （IR情報）8:50 ETFの収益分配金見込額のお知らせ | |||||||
