| 2026 |
| 11/11 | 1,458 | 1,463 | 1,452 | 1,452 | -1.69% | 35,712 | - | -1.16% |
| 11/10 | 1,480 | 1,480 | 1,458 | 1,477 | +0.48% | 34,790 | - | +0.48% |
| 11/09 | 1,484 | 1,487 | 1,463 | 1,470 | +0.62% | 27,869 | - | 0% |
| 11/06 | 1,474 | 1,479 | 1,456 | 1,461 | -2.54% | 16,051 | - | -0.68% |
| 11/05 | 1,478 | 1,502 | 1,477 | 1,499 | +2.6% | 25,485 | - | +1.77% |
| 11/04 | 1,475 | 1,475 | 1,455 | 1,461 | -0.27% | 6,102 | - | -0.88% |
| 11/02 | 1,485 | 1,485 | 1,456 | 1,465 | +0.69% | 8,759 | - | -0.81% |
| 10/30 | 1,459 | 1,467 | 1,455 | 1,455 | -0.27% | 9,861 | - | -1.69% |
| 10/29 | 1,470 | 1,470 | 1,451 | 1,459 | -0.75% | 10,269 | - | -1.62% |
| 10/28 | 1,494 | 1,494 | 1,469 | 1,470 | -1.01% | 6,058 | - | -1.08% |
| 10/27 | 1,500 | 1,500 | 1,484 | 1,485 | -0.54% | 7,576 | - | -0.34% |
| 10/26 | 1,475 | 1,495 | 1,470 | 1,493 | +1.22% | 10,108 | - | +0.07% |
| 10/23 | 1,465 | 1,480 | 1,465 | 1,475 | +0.75% | 9,957 | - | -1.27% |
| 10/22 | 1,466 | 1,466 | 1,456 | 1,464 | +0.48% | 3,970 | - | -2.2% |
| 10/21 | 1,459 | 1,468 | 1,457 | 1,457 | 0% | 10,793 | - | -2.87% |
| 10/20 | 1,471 | 1,471 | 1,455 | 1,457 | -0.75% | 5,584 | - | -3.13% |
| 10/19 | 1,479 | 1,479 | 1,468 | 1,468 | -0.54% | 7,284 | - | -2.59% |
| 10/16 | 1,473 | 1,482 | 1,470 | 1,476 | +1.1% | 12,939 | - | -2.25% |
| 10/15 | 1,475 | 1,475 | 1,456 | 1,460 | -0.41% | 17,911 | - | -3.5% |
| 10/14 | 1,480 | 1,480 | 1,463 | 1,466 | -0.41% | 6,937 | - | -3.43% |
| 10/13 | 1,472 | 1,477 | 1,464 | 1,472 | +0.34% | 14,837 | - | -3.29% |
| 10/09 | 1,472 | 1,472 | 1,461 | 1,467 | +0.34% | 39,601 | - | -3.93% |
| 10/08 | 1,474 | 1,474 | 1,455 | 1,462 | -0.61% | 22,431 | - | -4.57% |
| 10/07 | 1,482 | 1,487 | 1,470 | 1,471 | -0.34% | 19,113 | - | -4.29% |
| 10/06 | 1,485 | 1,485 | 1,464 | 1,476 | 0% | 17,573 | - | -4.28% |
| 10/05 | 1,499 | 1,499 | 1,467 | 1,476 | -0.54% | 45,676 | - | -4.59% |
| 10/02 | 1,502 | 1,503 | 1,484 | 1,484 | -1.26% | 68,783 | - | -4.44% |
| 10/01 | 1,510 | 1,512 | 1,503 | 1,503 | -0.86% | 40,321 | - | -3.47% |
| 09/30 | 1,524 | 1,524 | 1,510 | 1,516 | +0.07% | 31,635 | - | -2.88% |
| 09/29 | 1,532 | 1,532 | 1,510 | 1,515 | -0.85% | 193,806 | - | -3.13% |
| 09/28 | 1,545 | 1,545 | 1,528 | 1,528 | -1.23% | 61,925 | - | -2.49% |
| 09/25 | 1,542 | 1,547 | 1,526 | 1,547 | +0.78% | 70,276 | - | -1.46% |
| 09/24 | 1,540 | 1,545 | 1,531 | 1,535 | -0.07% | 23,881 | - | -2.29% |
| 09/18 | 1,543 | 1,546 | 1,534 | 1,536 | -0.84% | 46,423 | - | -2.41% |
| 09/17 | 1,538 | 1,549 | 1,538 | 1,549 | +0.45% | 2,480 | - | -1.71% |
| 09/16 | 1,545 | 1,548 | 1,541 | 1,542 | -0.19% | 1,467 | - | -2.28% |
| 09/15 | 1,549 | 1,549 | 1,536 | 1,545 | -0.52% | 25,421 | - | -2.28% |
| 09/14 | 1,540 | 1,553 | 1,538 | 1,553 | +0.98% | 6,004 | - | -1.83% |
| 09/11 | 1,552 | 1,552 | 1,533 | 1,538 | -0.58% | 123,533 | - | -2.9% |
| 09/10 | 1,553 | 1,553 | 1,541 | 1,547 | +0.06% | 16,145 | - | -2.46% |
| 09/09 | 1,550 | 1,550 | 1,541 | 1,546 | -0.06% | 37,027 | - | -2.58% |
| 09/08 | 1,552 | 1,552 | 1,539 | 1,547 | -0.58% | 30,726 | - | -2.64% |
| 09/07 | 1,566 | 1,566 | 1,551 | 1,556 | -0.89% | 61,252 | - | -2.26% |
| 09/04 | （IR情報）18:25 iFreeETFの収益分配のお知らせ |
| 09/04 | 1,563 | 1,570 | 1,558 | 1,570 | +0.32% | 19,459 | - | -1.69% |
| 09/03 | 1,569 | 1,607 | 1,565 | 1,565 | -1.82% | 21,260 | - | -2.19% |
| 09/02 | 1,601 | 1,686 | 1,588 | 1,594 | -0.44% | 19,781 | - | -0.69% |
| 09/02 | （IR情報）8:50 iFreeETFの収益分配金見込額のお知らせ |
| 09/01 | 1,598 | 1,610 | 1,589 | 1,601 | +0.44% | 125,059 | - | -0.37% |
| 08/31 | 1,599 | 1,600 | 1,590 | 1,594 | -0.31% | 46,265 | - | -0.99% |
| 08/28 | 1,616 | 1,616 | 1,597 | 1,599 | -0.06% | 3,660 | - | -0.74% |
| 08/27 | 1,614 | 1,620 | 1,600 | 1,600 | -0.31% | 2,082 | - | -0.74% |
| 08/26 | 1,614 | 1,615 | 1,605 | 1,605 | +0.06% | 1,928 | - | -0.56% |
| 08/25 | 1,600 | 1,607 | 1,599 | 1,604 | +0.12% | 4,127 | - | -0.68% |
| 08/24 | 1,589 | 1,602 | 1,588 | 1,602 | +0.69% | 5,631 | - | -0.8% |
| 08/21 | 1,597 | 1,597 | 1,585 | 1,591 | -0.06% | 2,916 | - | -1.49% |
| 08/20 | 1,595 | 1,597 | 1,588 | 1,592 | +0.32% | 9,158 | - | -1.55% |
| 08/19 | 1,589 | 1,590 | 1,581 | 1,587 | +0.13% | 4,803 | - | -1.86% |
| 08/18 | 1,601 | 1,601 | 1,584 | 1,585 | -0.56% | 5,772 | - | -1.98% |
| 08/17 | 1,600 | 1,607 | 1,594 | 1,594 | +0.13% | 23,690 | - | -1.48% |
| 08/14 | 1,602 | 1,602 | 1,588 | 1,592 | -0.25% | 16,608 | - | -1.61% |
| 08/13 | 1,615 | 1,615 | 1,593 | 1,596 | -0.87% | 9,058 | - | -1.42% |
| 08/12 | 1,602 | 1,610 | 1,589 | 1,610 | +1% | 17,996 | - | -0.68% |
| 08/10 | 1,599 | 1,599 | 1,582 | 1,594 | +0.57% | 8,089 | - | -1.67% |
| 08/07 | 1,606 | 1,606 | 1,585 | 1,585 | -0.19% | 22,841 | - | -2.22% |
| 08/06 | 1,584 | 1,594 | 1,584 | 1,588 | +0.51% | 11,046 | - | -2.1% |
| 08/05 | 1,603 | 1,603 | 1,580 | 1,580 | -0.69% | 32,581 | - | -2.59% |
| 08/04 | 1,601 | 1,609 | 1,591 | 1,591 | -2.21% | 52,450 | - | -1.97% |
| 08/03 | 1,649 | 1,649 | 1,605 | 1,627 | -2.87% | 50,986 | - | +0.25% |
| 07/31 | 1,669 | 1,675 | 1,634 | 1,675 | +1.33% | 2,952 | - | +3.27% |
| 07/30 | 1,675 | 1,675 | 1,639 | 1,653 | -1.31% | 70,911 | - | +2.16% |
| 07/29 | 1,664 | 1,675 | 1,653 | 1,675 | +0.9% | 14,546 | - | +3.72% |
| 07/28 | 1,659 | 1,661 | 1,644 | 1,660 | +0.06% | 59,779 | - | +3.11% |
| 07/27 | 1,641 | 1,659 | 1,638 | 1,659 | +1.97% | 16,368 | - | +3.3% |
| 07/24 | 1,620 | 1,634 | 1,620 | 1,627 | -0.49% | 74,735 | - | +1.56% |
| 07/23 | 1,630 | 1,640 | 1,625 | 1,635 | -0.06% | 54,943 | - | +2.19% |
| 07/22 | 1,642 | 1,642 | 1,630 | 1,636 | +0.37% | 33,930 | - | +2.44% |
| 07/21 | 1,629 | 1,641 | 1,629 | 1,630 | +1.24% | 43,353 | - | +2.26% |
| 07/17 | （IR情報）11:00 2026年6月期(2025年12月5日～2026年6月4日)決算短信 |
| 07/17 | 1,612 | 1,624 | 1,609 | 1,610 | +0.12% | 38,892 | - | +1% |
| 07/16 | 1,635 | 1,635 | 1,605 | 1,608 | -1.05% | 8,306 | - | +0.88% |
| 07/15 | 1,624 | 1,628 | 1,620 | 1,625 | +1.56% | 12,700 | - | +2.01% |
| 07/14 | 1,613 | 1,614 | 1,600 | 1,600 | +0.13% | 36,268 | - | +0.63% |
| 07/13 | 1,617 | 1,617 | 1,598 | 1,598 | -0.25% | 32,948 | - | +0.63% |
| 07/10 | 1,620 | 1,620 | 1,602 | 1,602 | -0.12% | 8,915 | - | +0.95% |
| 07/09 | 1,610 | 1,611 | 1,603 | 1,604 | -0.5% | 9,663 | - | +1.2% |
| 07/08 | 1,629 | 1,629 | 1,607 | 1,612 | -1.1% | 23,246 | - | +1.83% |
| 07/07 | 1,625 | 1,630 | 1,617 | 1,630 | +1.12% | 3,820 | - | +3.1% |
| 07/06 | 1,615 | 1,630 | 1,610 | 1,612 | +0.75% | 14,487 | - | +2.09% |
| 07/03 | 1,608 | 1,616 | 1,599 | 1,600 | -0.56% | 9,164 | - | +1.39% |
| 07/02 | 1,586 | 1,609 | 1,583 | 1,609 | +1.51% | 5,519 | - | +1.96% |
| 07/01 | 1,618 | 1,618 | 1,580 | 1,585 | -1.49% | 15,115 | - | +0.44% |
| 06/30 | 1,607 | 1,609 | 1,600 | 1,609 | +1.07% | 9,361 | - | +1.9% |
| 06/29 | 1,608 | 1,610 | 1,592 | 1,592 | -1.12% | 16,634 | - | +0.82% |
| 06/26 | 1,581 | 1,610 | 1,581 | 1,610 | +2.03% | 6,008 | - | +1.9% |
| 06/25 | 1,575 | 1,592 | 1,570 | 1,578 | +0.38% | 29,799 | - | -0.13% |
| 06/24 | 1,565 | 1,574 | 1,565 | 1,572 | +1.09% | 2,248 | - | -0.57% |
| 06/23 | 1,560 | 1,570 | 1,555 | 1,555 | 0% | 40,444 | - | -1.77% |
| 06/22 | 1,570 | 1,570 | 1,555 | 1,555 | -0.83% | 14,401 | - | -1.95% |
| 06/19 | 1,570 | 1,570 | 1,558 | 1,568 | +0.51% | 2,556 | - | -1.26% |
| 06/18 | 1,570 | 1,570 | 1,553 | 1,560 | -0.64% | 5,712 | - | -1.95% |
| 06/17 | 1,572 | 1,576 | 1,562 | 1,570 | +0.13% | 23,624 | - | -1.44% |
| 06/16 | 1,616 | 1,616 | 1,563 | 1,568 | -2.61% | 11,796 | - | -1.69% |
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。
