| 2026 |
| 03/06 | 1,734 | 1,737 | 1,720 | 1,720 | -0.86% | 17,346 | - | -3.1% |
| 03/05 | 1,736 | 1,751 | 1,735 | 1,735 | +0.58% | 21,640 | - | -2.36% |
| 03/04 | （IR情報）18:15 iFreeETFの収益分配のお知らせ |
| 03/04 | 1,730 | 1,730 | 1,712 | 1,725 | -0.92% | 83,354 | - | -2.98% |
| 03/03 | 1,755 | 1,760 | 1,741 | 1,741 | -3.81% | 30,499 | - | -2.14% |
| 03/02 | 1,800 | 1,810 | 1,782 | 1,810 | +0.39% | 8,914 | - | +1.63% |
| 03/02 | （IR情報）8:50 iFreeETFの収益分配金見込額のお知らせ |
| 02/27 | 1,819 | 1,819 | 1,795 | 1,803 | -0.39% | 22,946 | - | +1.29% |
| 02/26 | 1,810 | 1,821 | 1,808 | 1,810 | +0.5% | 6,755 | - | +1.74% |
| 02/25 | 1,805 | 1,808 | 1,797 | 1,801 | +0.33% | 27,995 | - | +1.24% |
| 02/24 | 1,782 | 1,805 | 1,782 | 1,795 | +0.84% | 5,972 | - | +0.9% |
| 02/20 | 1,776 | 1,788 | 1,776 | 1,780 | +0.23% | 7,284 | - | -0.06% |
| 02/19 | 1,790 | 1,790 | 1,773 | 1,776 | +0.34% | 22,897 | - | -0.34% |
| 02/18 | 1,784 | 1,795 | 1,770 | 1,770 | +0.06% | 8,128 | - | -0.78% |
| 02/17 | 1,783 | 1,783 | 1,766 | 1,769 | -0.79% | 5,147 | - | -0.95% |
| 02/16 | 1,782 | 1,783 | 1,764 | 1,783 | +0.85% | 8,642 | - | -0.22% |
| 02/13 | 1,788 | 1,788 | 1,763 | 1,768 | -0.84% | 13,193 | - | -1.17% |
| 02/12 | 1,792 | 1,792 | 1,774 | 1,783 | -0.45% | 20,881 | - | -0.39% |
| 02/10 | 1,792 | 1,792 | 1,781 | 1,791 | +0.51% | 40,404 | - | 0% |
| 02/09 | 1,790 | 1,793 | 1,776 | 1,782 | -0.39% | 6,122 | - | -0.5% |
| 02/06 | 1,784 | 1,789 | 1,775 | 1,789 | +0.17% | 3,455 | - | -0.11% |
| 02/05 | 1,804 | 1,804 | 1,783 | 1,786 | -0.5% | 26,266 | - | -0.28% |
| 02/04 | 1,772 | 1,795 | 1,768 | 1,795 | +0.84% | 24,484 | - | +0.22% |
| 02/03 | 1,759 | 1,785 | 1,759 | 1,780 | +1.54% | 25,917 | - | -0.61% |
| 02/02 | 1,778 | 1,778 | 1,753 | 1,753 | -0.68% | 6,434 | - | -2.12% |
| 01/30 | 1,768 | 1,778 | 1,764 | 1,765 | 0% | 34,519 | - | -1.51% |
| 01/29 | 1,762 | 1,768 | 1,745 | 1,765 | +0.4% | 28,863 | - | -1.51% |
| 01/28 | 1,751 | 1,764 | 1,751 | 1,758 | -0.17% | 62,270 | - | -1.9% |
| 01/27 | 1,765 | 1,765 | 1,751 | 1,761 | -0.4% | 1,817 | - | -1.73% |
| 01/26 | 1,777 | 1,777 | 1,763 | 1,768 | -0.45% | 14,013 | - | -1.34% |
| 01/23 | 1,778 | 1,785 | 1,776 | 1,776 | -0.34% | 1,783 | - | -0.84% |
| 01/22 | 1,799 | 1,799 | 1,778 | 1,782 | +0.11% | 12,119 | - | -0.45% |
| 01/21 | 1,800 | 1,800 | 1,774 | 1,780 | -1.55% | 10,962 | - | -0.5% |
| 01/20 | 1,824 | 1,825 | 1,808 | 1,808 | -0.6% | 3,075 | - | +1.23% |
| 01/19 | 1,871 | 1,871 | 1,815 | 1,819 | -0.66% | 26,009 | - | +1.96% |
| 01/16 | （IR情報）11:00 2025年12月期(2025年6月5日～2025年12月4日)決算短信 |
| 01/16 | 1,830 | 1,831 | 1,824 | 1,831 | +0.72% | 3,585 | - | +2.87% |
| 01/15 | 1,820 | 1,824 | 1,815 | 1,818 | +0.11% | 5,874 | - | +2.36% |
| 01/14 | 1,812 | 1,818 | 1,809 | 1,816 | +0.06% | 2,094 | - | +2.48% |
| 01/13 | 1,830 | 1,830 | 1,801 | 1,815 | 0% | 37,352 | - | +2.6% |
| 01/09 | 1,813 | 1,820 | 1,807 | 1,815 | +0.17% | 18,507 | - | +2.77% |
| 01/08 | 1,812 | 1,813 | 1,802 | 1,812 | 0% | 8,556 | - | +2.72% |
| 01/07 | 1,802 | 1,814 | 1,793 | 1,812 | +0.78% | 1,696 | - | +2.84% |
| 01/06 | 1,790 | 1,798 | 1,788 | 1,798 | +0.62% | 5,518 | - | +2.04% |
| 01/05 | 1,800 | 1,800 | 1,774 | 1,787 | +0.34% | 56,549 | - | +1.48% |
| 2025 |
| 12/30 | 1,793 | 1,797 | 1,781 | 1,781 | -0.45% | 4,509 | - | +1.14% |
| 12/29 | 1,790 | 1,791 | 1,782 | 1,789 | -0.17% | 21,495 | - | +1.59% |
| 12/26 | 1,788 | 1,793 | 1,776 | 1,792 | +0.22% | 30,675 | - | +1.82% |
| 12/25 | 1,779 | 1,792 | 1,779 | 1,788 | +0.22% | 7,459 | - | +1.65% |
| 12/24 | 1,777 | 1,784 | 1,772 | 1,784 | +0.68% | 2,612 | - | +1.54% |
| 12/23 | 1,762 | 1,772 | 1,761 | 1,772 | +0.57% | 35,428 | - | +0.91% |
| 12/22 | 1,780 | 1,785 | 1,760 | 1,762 | -0.68% | 16,958 | - | +0.34% |
| 12/19 | 1,771 | 1,780 | 1,768 | 1,774 | +0.57% | 12,792 | - | +0.97% |
| 12/18 | 1,758 | 1,770 | 1,758 | 1,764 | +0.68% | 5,236 | - | +0.34% |
| 12/17 | 1,758 | 1,760 | 1,752 | 1,752 | -0.17% | 1,585 | - | -0.4% |
| 12/16 | 1,753 | 1,764 | 1,752 | 1,755 | +0.4% | 22,181 | - | -0.28% |
| 12/15 | 1,743 | 1,752 | 1,743 | 1,748 | +0.29% | 10,559 | - | -0.68% |
| 12/12 | 1,731 | 1,751 | 1,730 | 1,743 | +0.93% | 6,638 | - | -1.02% |
| 12/11 | 1,744 | 1,744 | 1,717 | 1,727 | -0.58% | 25,997 | - | -1.93% |
| 12/10 | 1,736 | 1,742 | 1,726 | 1,737 | +0.35% | 4,564 | - | -1.42% |
| 12/09 | 1,736 | 1,736 | 1,714 | 1,731 | +0.52% | 1,788 | - | -1.82% |
| 12/08 | 1,730 | 1,732 | 1,718 | 1,722 | -0.52% | 6,164 | - | -2.38% |
| 12/05 | 1,737 | 1,738 | 1,730 | 1,731 | -0.52% | 30,797 | - | -1.93% |
| 12/04 | （IR情報）18:35 iFreeETFの収益分配のお知らせ |
| 12/04 | 1,748 | 1,748 | 1,733 | 1,740 | -0.17% | 43,226 | - | -1.42% |
| 12/03 | 1,750 | 1,751 | 1,740 | 1,743 | -1.36% | 34,978 | - | -1.25% |
| 12/02 | 1,765 | 1,771 | 1,754 | 1,767 | +0.23% | 50,721 | - | +0.11% |
| 12/02 | （IR情報）8:50 iFreeETFの収益分配金見込額のお知らせ |
| 12/01 | 1,799 | 1,799 | 1,763 | 1,763 | -1.4% | 15,291 | - | -0.06% |
| 11/28 | 1,800 | 1,800 | 1,785 | 1,788 | -0.5% | 5,368 | - | +1.42% |
| 11/27 | 1,795 | 1,802 | 1,788 | 1,797 | +0.9% | 11,570 | - | +2.04% |
| 11/26 | 1,787 | 1,789 | 1,777 | 1,781 | +0.06% | 7,345 | - | +1.31% |
| 11/25 | 1,784 | 1,784 | 1,765 | 1,780 | +0.91% | 9,286 | - | +1.42% |
| 11/21 | 1,757 | 1,767 | 1,754 | 1,764 | +0.8% | 4,844 | - | +0.63% |
| 11/20 | 1,758 | 1,781 | 1,750 | 1,750 | +0.46% | 28,915 | - | -0.06% |
| 11/19 | 1,753 | 1,753 | 1,742 | 1,742 | -0.74% | 26,925 | - | -0.4% |
| 11/18 | 1,785 | 1,785 | 1,751 | 1,755 | -1.63% | 32,715 | - | +0.46% |
| 11/17 | 1,778 | 1,784 | 1,769 | 1,784 | -0.11% | 38,658 | - | +2.29% |
| 11/14 | 1,796 | 1,796 | 1,776 | 1,786 | -0.22% | 26,213 | - | +2.58% |
| 11/13 | 1,795 | 1,795 | 1,771 | 1,790 | 0% | 10,924 | - | +3.05% |
| 11/12 | 1,789 | 1,790 | 1,778 | 1,790 | +0.39% | 5,841 | - | +3.23% |
| 11/11 | 1,775 | 1,783 | 1,766 | 1,783 | +0.73% | 9,489 | - | +3% |
| 11/10 | 1,765 | 1,772 | 1,761 | 1,770 | +1.09% | 10,942 | - | +2.49% |
| 11/07 | 1,756 | 1,763 | 1,751 | 1,751 | -0.51% | 6,173 | - | +1.57% |
| 11/06 | 1,760 | 1,761 | 1,752 | 1,760 | +0.17% | 27,350 | - | +2.27% |
| 11/05 | 1,743 | 1,757 | 1,734 | 1,757 | +0.06% | 11,741 | - | +2.27% |
| 11/04 | 1,750 | 1,756 | 1,738 | 1,756 | +0.23% | 5,200 | - | +2.39% |
| 10/31 | 1,743 | 1,752 | 1,740 | 1,752 | +0.46% | 26,225 | - | +2.28% |
| 10/30 | 1,728 | 1,751 | 1,724 | 1,744 | +0.98% | 2,430 | - | +1.99% |
| 10/29 | 1,747 | 1,747 | 1,725 | 1,727 | -0.92% | 28,411 | - | +1.11% |
| 10/28 | 1,752 | 1,752 | 1,739 | 1,743 | -0.17% | 3,498 | - | +2.11% |
| 10/27 | 1,744 | 1,752 | 1,742 | 1,746 | +0.34% | 117,340 | - | +2.4% |
| 10/24 | 1,750 | 1,751 | 1,737 | 1,740 | -0.34% | 35,553 | - | +2.17% |
| 10/23 | 1,734 | 1,746 | 1,728 | 1,746 | +0.58% | 1,176 | - | +2.65% |
| 10/22 | 1,721 | 1,736 | 1,720 | 1,736 | +0.99% | 45,991 | - | +2.18% |
| 10/21 | 1,730 | 1,730 | 1,717 | 1,719 | +0.23% | 44,906 | - | +1.3% |
| 10/20 | 1,715 | 1,720 | 1,710 | 1,715 | +0.29% | 3,080 | - | +1.18% |
| 10/17 | 1,717 | 1,717 | 1,700 | 1,710 | -0.18% | 3,312 | - | +1% |
| 10/16 | 1,705 | 1,713 | 1,703 | 1,713 | +0.47% | 11,258 | - | +1.3% |
| 10/15 | 1,698 | 1,705 | 1,696 | 1,705 | +0.95% | 3,088 | - | +0.95% |
| 10/14 | 1,681 | 1,699 | 1,680 | 1,689 | -0.06% | 8,404 | - | +0.12% |
| 10/10 | 1,711 | 1,711 | 1,690 | 1,690 | -0.59% | 4,809 | - | +0.24% |
| 10/09 | 1,709 | 1,709 | 1,690 | 1,700 | -0.06% | 8,303 | - | +0.89% |
| 10/08 | 1,716 | 1,716 | 1,699 | 1,701 | -0.23% | 22,853 | - | +0.95% |
| 10/07 | 1,720 | 1,720 | 1,701 | 1,705 | -0.58% | 1,471 | - | +1.13% |
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。
