| 2026 |
| 08/04 | 4,284 | 4,328 | 4,217 | 4,328 | +1.6% | 295,384 | - | -8.44% |
| 08/03 | 4,291 | 4,295 | 4,211 | 4,260 | -4.16% | 394,654 | - | -10.49% |
| 07/31 | 4,419 | 4,467 | 4,360 | 4,445 | +9.08% | 632,190 | - | -7.32% |
| 07/31 | （空売り報告）モルガン・スタンレーMUFG証券 136,793株（1.61%）-0.56% |
| 07/30 | 4,052 | 4,165 | 4,041 | 4,075 | -2.63% | 764,986 | - | -15.7% |
| 07/29 | 4,300 | 4,361 | 4,116 | 4,185 | -3.59% | 652,505 | - | -14.26% |
| 07/29 | （空売り報告）モルガン・スタンレーMUFG証券 185,234株（2.17%）+0.18% |
| 07/28 | 4,445 | 4,471 | 4,330 | 4,341 | -7.48% | 444,855 | - | -11.91% |
| 07/27 | 4,735 | 4,738 | 4,640 | 4,692 | -0.91% | 461,604 | - | -5.69% |
| 07/24 | 4,782 | 4,820 | 4,714 | 4,735 | -1.19% | 392,834 | - | -5.39% |
| 07/23 | 4,812 | 4,860 | 4,770 | 4,792 | +3.03% | 255,517 | - | -4.66% |
| 07/23 | （空売り報告）モルガン・スタンレーMUFG証券 169,491株（1.99%）+0.13% |
| 07/22 | 4,792 | 4,802 | 4,644 | 4,651 | -0.19% | 385,341 | - | -7.75% |
| 07/21 | 4,499 | 4,671 | 4,484 | 4,660 | +5.22% | 509,187 | - | -8.07% |
| 07/21 | （空売り報告）モルガン・スタンレーMUFG証券 169,536株（1.86%）-1.6% |
| 07/17 | 4,523 | 4,562 | 4,400 | 4,429 | -7.27% | 1,124,351 | - | -13.05% |
| 07/17 | （空売り報告）モルガン・スタンレーMUFG証券 308,681株（3.46%）+0.12% |
| 07/16 | 4,775 | 4,799 | 4,703 | 4,776 | -4.37% | 357,074 | - | -6.66% |
| 07/16 | （空売り報告）モルガン・スタンレーMUFG証券 308,692株（3.34%）+0.73% |
| 07/15 | 4,900 | 5,000 | 4,886 | 4,994 | +3.4% | 483,957 | - | -2.35% |
| 07/15 | （空売り報告）モルガン・スタンレーMUFG証券 243,692株（2.61%）-1.76% |
| 07/14 | 4,724 | 4,839 | 4,699 | 4,830 | +0.29% | 385,382 | - | -5.39% |
| 07/14 | （空売り報告）モルガン・スタンレーMUFG証券 407,498株（4.37%）+0.75% |
| 07/13 | 4,924 | 4,987 | 4,801 | 4,816 | -2.01% | 518,386 | - | -5.79% |
| 07/13 | （空売り報告）モルガン・スタンレーMUFG証券 335,263株（3.62%）+1.8% |
| 07/10 | 4,974 | 4,997 | 4,912 | 4,915 | +0.22% | 306,501 | - | -3.76% |
| 07/10 | （空売り報告）モルガン・スタンレーMUFG証券 169,104株（1.82%）+0.37% |
| 07/09 | 4,863 | 4,904 | 4,828 | 4,904 | +4.61% | 353,702 | - | -4.09% |
| 07/09 | （空売り報告）モルガン・スタンレーMUFG証券 136,604株（1.45%）-0.73% |
| 07/08 | 4,676 | 4,818 | 4,676 | 4,688 | -2.66% | 508,287 | - | -8.53% |
| 07/07 | 4,916 | 4,941 | 4,760 | 4,816 | -3% | 589,767 | - | -6.45% |
| 07/07 | （空売り報告）モルガン・スタンレーMUFG証券 202,453株（2.18%）+1.4% |
| 07/06 | 5,000 | 5,020 | 4,900 | 4,965 | -1.25% | 408,099 | - | -3.65% |
| 07/03 | 4,826 | 5,032 | 4,802 | 5,028 | -0.91% | 969,749 | - | -2.39% |
| 07/03 | （空売り報告）モルガン・スタンレーMUFG証券 71,453株（0.78%）+0.28% |
| 07/02 | 5,137 | 5,237 | 5,074 | 5,074 | -6.8% | 647,272 | - | -1.38% |
| 07/01 | 5,521 | 5,521 | 5,416 | 5,444 | +2.25% | 504,523 | - | +6.08% |
| 07/01 | （空売り報告）モルガン・スタンレーMUFG証券 45,453株（0.5%）再IN |
| 06/30 | 5,250 | 5,347 | 5,208 | 5,324 | +3.74% | 699,456 | - | +4.19% |
| 06/29 | 5,120 | 5,146 | 5,014 | 5,132 | -1.14% | 583,123 | - | +0.9% |
| 06/26 | 5,305 | 5,341 | 5,095 | 5,191 | -3.92% | 1,955,902 | - | +2.37% |
| 06/25 | 5,414 | 5,448 | 5,319 | 5,403 | +3.05% | 1,146,241 | - | +7.07% |
| 06/25 | （空売り報告）モルガン・スタンレーMUFG証券 45,453株（0.45%）-0.98%義務消失 |
| 06/24 | 5,202 | 5,294 | 5,002 | 5,243 | -2.16% | 701,424 | - | +4.67% |
| 06/24 | （空売り報告）モルガン・スタンレーMUFG証券 145,053株（1.43%）+0.61% |
| 06/23 | 5,580 | 5,590 | 5,359 | 5,359 | -2.76% | 1,057,246 | - | +7.81% |
| 06/23 | （空売り報告）モルガン・スタンレーMUFG証券 83,495株（0.82%）再IN |
| 06/22 | 5,368 | 5,511 | 5,353 | 5,511 | +1.4% | 708,263 | - | +11.9% |
| 06/19 | 5,465 | 5,485 | 5,375 | 5,435 | +3.07% | 625,819 | - | +11.44% |
| 06/18 | 5,240 | 5,277 | 5,212 | 5,273 | +1.85% | 487,507 | - | +9.04% |
| 06/17 | 5,092 | 5,194 | 5,075 | 5,177 | -2.85% | 744,216 | - | +7.72% |
| 06/16 | 5,352 | 5,362 | 5,276 | 5,329 | +0.57% | 604,279 | - | +11.56% |
| 06/15 | 5,266 | 5,305 | 5,246 | 5,299 | +6.06% | 1,196,127 | - | +11.75% |
| 06/12 | 5,050 | 5,073 | 4,970 | 4,996 | +5.96% | 622,970 | - | +6.16% |
| 06/11 | 4,565 | 4,729 | 4,561 | 4,715 | -0.7% | 649,253 | - | +0.88% |
| 06/10 | 4,835 | 4,845 | 4,694 | 4,748 | -5.13% | 675,530 | - | +2% |
| 06/09 | 4,902 | 5,008 | 4,838 | 5,005 | +6.26% | 667,551 | - | +8.29% |
| 06/08 | 4,656 | 4,826 | 4,644 | 4,710 | -6.97% | 1,304,726 | - | +2.88% |
| 06/05 | 5,105 | 5,105 | 4,987 | 5,063 | -2.63% | 817,759 | - | +11.4% |
| 06/04 | 5,161 | 5,225 | 5,142 | 5,200 | -1.16% | 877,634 | - | +15.48% |
| 06/03 | 5,211 | 5,273 | 5,188 | 5,261 | +6.63% | 837,579 | - | +18.2% |
| 06/03 | （空売り報告）モルガン・スタンレーMUFG証券 0株（0%）-1.25%義務消失 |
| 06/02 | 4,910 | 4,949 | 4,837 | 4,934 | +0.45% | 528,825 | - | +12.34% |
| 06/01 | 4,880 | 4,919 | 4,878 | 4,912 | +0.7% | 492,996 | - | +13.1% |
| 05/29 | 4,866 | 4,881 | 4,836 | 4,878 | +2.65% | 454,607 | - | +13.65% |
| 05/28 | 4,772 | 4,813 | 4,677 | 4,752 | -3.16% | 759,694 | - | +12.08% |
| 05/28 | （空売り報告）モルガン・スタンレーMUFG証券 89,778株（1.25%）新規 |
| 05/27 | 4,908 | 4,926 | 4,885 | 4,907 | +4.05% | 505,531 | - | +17.08% |
| 05/26 | 4,718 | 4,740 | 4,674 | 4,716 | -0.9% | 388,380 | - | +14.05% |
| 05/25 | 4,792 | 4,792 | 4,709 | 4,759 | +4.52% | 560,687 | - | +16.5% |
| 05/22 | 4,538 | 4,560 | 4,515 | 4,553 | +1.65% | 375,202 | - | +12.92% |
| 05/21 | 4,419 | 4,495 | 4,406 | 4,479 | +4.21% | 648,512 | - | +12.45% |
| 05/20 | 4,273 | 4,301 | 4,226 | 4,298 | +1.97% | 272,615 | - | +9.22% |
| 05/19 | 4,278 | 4,283 | 4,192 | 4,215 | -2.45% | 412,516 | - | +8.33% |
| 05/18 | 4,330 | 4,361 | 4,265 | 4,321 | -1.8% | 481,059 | - | +12.29% |
| 05/15 | 4,565 | 4,570 | 4,368 | 4,400 | -2.89% | 712,438 | - | +15.97% |
| 05/14 | 4,525 | 4,548 | 4,488 | 4,531 | +1.93% | 641,634 | - | +21.25% |
| 05/13 | 4,341 | 4,454 | 4,339 | 4,445 | -0.13% | 688,102 | - | +20.99% |
| 05/12 | 4,507 | 4,508 | 4,421 | 4,451 | +1.16% | 497,358 | - | +23.26% |
| 05/11 | 4,411 | 4,449 | 4,400 | 4,400 | +4.59% | 734,861 | - | +23.98% |
| 05/08 | （IR情報）11:00 2026年3月期(2025年9月25日～2026年3月24日)決算短信 |
| 05/08 | 4,160 | 4,208 | 4,152 | 4,207 | -0.83% | 382,115 | - | +20.86% |
| 05/07 | 4,221 | 4,275 | 4,188 | 4,242 | +8.55% | 545,251 | - | +23.78% |
| 05/01 | 3,898 | 3,912 | 3,889 | 3,908 | 0% | 290,370 | - | +15.86% |
| 05/01 | （空売り報告）個人 0株（0%）-1.49%義務消失 |
| 04/30 | 3,969 | 3,994 | 3,803 | 3,908 | +0.54% | 477,266 | - | +17.11% |
| 04/30 | （空売り報告）個人 85,000株（1.49%）-0.12% |
| 04/28 | 3,940 | 3,947 | 3,876 | 3,887 | -3.24% | 681,234 | - | +17.79% |
| 04/28 | （空売り報告）個人 85,000株（1.61%）新規 |
| 04/27 | 3,967 | 4,060 | 3,964 | 4,017 | +3% | 1,813,680 | - | +23.15% |
| 04/24 | 3,886 | 3,915 | 3,878 | 3,900 | +3.17% | 714,134 | - | +21.31% |
| 04/23 | 3,787 | 3,795 | 3,735 | 3,780 | +2.19% | 465,246 | - | +18.98% |
| 04/22 | 3,675 | 3,699 | 3,672 | 3,699 | +1.34% | 493,954 | - | +17.62% |
| 04/21 | 3,630 | 3,650 | 3,630 | 3,650 | +2.1% | 208,586 | - | +17.17% |
| 04/21 | （空売り報告）Jane Street Asia Trading Limited 0株（0%）-0.7%義務消失 |
| 04/20 | 3,581 | 3,600 | 3,569 | 3,575 | +1.13% | 204,813 | - | +15.85% |
| 04/20 | （空売り報告）Jane Street Asia Trading Limited 31,729株（0.7%）-0.6% |
| 04/17 | 3,539 | 3,539 | 3,517 | 3,535 | +0.71% | 82,291 | - | +15.56% |
| 04/17 | （空売り報告）Jane Street Asia Trading Limited 58,891株（1.3%）-0.39% |
| 04/16 | 3,480 | 3,510 | 3,474 | 3,510 | +1.24% | 122,634 | - | +15.65% |
| 04/15 | 3,495 | 3,495 | 3,456 | 3,467 | +1.23% | 143,197 | - | +15.07% |
| 04/15 | （空売り報告）Jane Street Asia Trading Limited 75,269株（1.69%）-0.88% |
| 04/14 | 3,470 | 3,470 | 3,420 | 3,425 | +2.85% | 126,371 | - | +14.51% |
| 04/14 | （空売り報告）Jane Street Asia Trading Limited 114,168株（2.57%）-1.39% |
| 04/13 | 3,305 | 3,330 | 3,277 | 3,330 | +1.4% | 109,042 | - | +12.31% |
| 04/10 | 3,258 | 3,295 | 3,258 | 3,284 | +3.01% | 131,666 | - | +11.32% |
| 04/10 | （空売り報告）Jane Street Asia Trading Limited 174,640株（3.96%）+0.31% |
| 04/09 | 3,180 | 3,188 | 3,168 | 3,188 | +1.3% | 166,068 | - | +8.58% |
| 04/09 | （空売り報告）Jane Street Asia Trading Limited 173,572株（3.65%）+1.84% |
| 04/08 | 3,140 | 3,150 | 3,114 | 3,147 | +5.78% | 379,541 | - | +7.66% |
| 04/08 | （空売り報告）Jane Street Asia Trading Limited 86,041株（1.81%）新規 |
| 04/07 | 2,990 | 3,003 | 2,967 | 2,975 | +0.17% | 86,117 | - | +2.02% |
| 04/06 | 2,925 | 2,992 | 2,925 | 2,970 | +0.34% | 96,970 | - | +1.89% |
| 04/03 | 2,962 | 2,966 | 2,948 | 2,960 | +3.53% | 72,390 | - | +1.47% |
| 04/02 | 2,947 | 2,947 | 2,853 | 2,859 | -1.11% | 260,011 | - | -2.22% |
| 04/01 | 2,873 | 2,893 | 2,860 | 2,891 | +6.17% | 147,462 | - | -1.43% |
| 03/31 | 2,697 | 2,751 | 2,674 | 2,723 | -3.98% | 308,336 | - | -7.35% |
| 03/30 | 2,794 | 2,863 | 2,789 | 2,836 | -2.44% | 198,944 | - | -3.9% |
| 03/27 | 2,898 | 2,918 | 2,879 | 2,907 | -2.81% | 93,471 | - | -1.76% |
| 03/26 | 3,005 | 3,019 | 2,987 | 2,991 | -0.17% | 109,375 | - | +1.01% |
| 03/25 | 2,997 | 3,017 | 2,989 | 2,996 | +2.46% | 128,479 | - | +1.28% |
| 03/24 | （IR情報）18:00 ETFの収益分配のお知らせ |
| 03/24 | 2,926 | 2,926 | 2,887 | 2,924 | +2.06% | 154,051 | - | -1.12% |
| 03/23 | 2,891 | 2,895 | 2,864 | 2,865 | -2.62% | 241,847 | - | -3.11% |
| 03/19 | 2,940 | 2,965 | 2,939 | 2,942 | -1.54% | 64,827 | - | -0.74% |
| 03/19 | （IR情報）8:50 ETFの収益分配金見込額のお知らせ |
| 03/18 | 2,953 | 2,989 | 2,950 | 2,988 | +1.94% | 121,093 | - | +0.74% |
| 03/17 | 2,940 | 2,949 | 2,923 | 2,931 | +0.38% | 65,922 | - | -1.21% |
| 03/16 | 2,900 | 2,921 | 2,900 | 2,920 | +0.72% | 62,388 | - | -1.48% |
| 03/13 | 2,879 | 2,913 | 2,874 | 2,899 | -1.8% | 100,109 | - | -2.09% |
| 03/12 | 2,950 | 2,965 | 2,940 | 2,952 | -0.27% | 173,218 | - | -0.37% |
| 03/11 | 2,949 | 2,992 | 2,949 | 2,960 | +1.79% | 92,704 | - | -0.24% |
| 03/10 | 2,902 | 2,922 | 2,888 | 2,908 | +4.76% | 126,232 | - | -1.82% |
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。
