| 2026 |
| 03/06 | 54,960 | 55,910 | 54,890 | 55,910 | +0.5% | 1,535 | - | -1.18% |
| 03/05 | 56,480 | 56,850 | 55,620 | 55,630 | +1.89% | 2,822 | - | -1.54% |
| 03/04 | 55,510 | 56,000 | 54,000 | 54,600 | -3.38% | 2,621 | - | -3.23% |
| 03/03 | 57,000 | 57,270 | 56,420 | 56,510 | -2.84% | 1,360 | - | +0.23% |
| 03/02 | 58,060 | 58,410 | 57,900 | 58,160 | -1.82% | 1,322 | - | +3.31% |
| 02/27 | 58,790 | 59,240 | 58,750 | 59,240 | -0.2% | 927 | - | +5.52% |
| 02/26 | 59,680 | 59,680 | 59,360 | 59,360 | +0.73% | 1,350 | - | +6.18% |
| 02/25 | 58,160 | 58,930 | 58,160 | 58,930 | +2.36% | 313 | - | +5.84% |
| 02/24 | 57,080 | 57,700 | 57,080 | 57,570 | +0.68% | 146 | - | +3.75% |
| 02/20 | 57,460 | 57,460 | 57,050 | 57,180 | -1.31% | 63 | - | +3.26% |
| 02/19 | 57,730 | 57,940 | 57,730 | 57,940 | +0.73% | 39 | - | +4.82% |
| 02/18 | 57,550 | 57,620 | 57,520 | 57,520 | +1.54% | 132 | - | +4.29% |
| 02/17 | 56,560 | 56,670 | 56,450 | 56,650 | -0.93% | 1,204 | - | +2.97% |
| 02/16 | （IR情報）15:30 ETFの収益分配のお知らせ |
| 02/16 | 57,820 | 57,820 | 57,120 | 57,180 | -0.31% | 222 | - | +4.24% |
| 02/13 | 57,220 | 57,570 | 57,020 | 57,360 | -1.07% | 5,112 | - | +4.99% |
| 02/12 | 58,200 | 58,200 | 57,980 | 57,980 | -0.48% | 1,261 | - | +6.51% |
| 02/10 | （IR情報）9:45 ETFの収益分配金見込額のお知らせ |
| 02/10 | 57,660 | 58,520 | 57,660 | 58,260 | +2.05% | 1,153 | - | +7.4% |
| 02/09 | 57,920 | 58,000 | 57,090 | 57,090 | +3.95% | 4,622 | - | +5.64% |
| 02/06 | 53,990 | 54,920 | 53,780 | 54,920 | +0.7% | 417 | - | +2.09% |
| 02/05 | 54,940 | 55,020 | 54,320 | 54,540 | -0.8% | 2,631 | - | +1.67% |
| 02/04 | 54,760 | 54,990 | 54,620 | 54,980 | -0.63% | 2,807 | - | +2.74% |
| 02/03 | 54,500 | 55,350 | 54,500 | 55,330 | +3.79% | 155 | - | +3.72% |
| 02/02 | 54,640 | 54,750 | 53,310 | 53,310 | -1.22% | 3,747 | - | +0.27% |
| 01/30 | 53,950 | 54,100 | 53,770 | 53,970 | -0.66% | 120 | - | +1.7% |
| 01/29 | 54,330 | 54,330 | 54,330 | 54,330 | +0.76% | 270 | - | +2.62% |
| 01/28 | 53,500 | 53,960 | 53,500 | 53,920 | +0.3% | 268 | - | +2.18% |
| 01/27 | 53,430 | 53,760 | 53,270 | 53,760 | +0.45% | 2,448 | - | +2.21% |
| 01/26 | 53,370 | 53,670 | 53,310 | 53,520 | -1.65% | 8,133 | - | +2.06% |
| 01/23 | 54,650 | 54,650 | 54,220 | 54,420 | +0.22% | 1,447 | - | +4.05% |
| 01/22 | 54,180 | 54,460 | 54,180 | 54,300 | +1.88% | 319 | - | +4.11% |
| 01/21 | 53,120 | 53,440 | 53,010 | 53,300 | -0.86% | 4,489 | - | +2.44% |
| 01/20 | 53,660 | 53,760 | 53,470 | 53,760 | -0.68% | 703 | - | +3.53% |
| 01/19 | 54,000 | 54,130 | 54,000 | 54,130 | -1.01% | 10 | - | +4.46% |
| 01/16 | 54,770 | 54,770 | 54,640 | 54,680 | -0.02% | 1,113 | - | +5.77% |
| 01/15 | 54,620 | 54,690 | 54,360 | 54,690 | -0.36% | 8,326 | - | +6.1% |
| 01/14 | 54,520 | 55,100 | 54,520 | 54,890 | +1.29% | 1,753 | - | +6.75% |
| 01/13 | 54,510 | 54,510 | 54,160 | 54,190 | +3.2% | 252 | - | +5.75% |
| 01/09 | 52,120 | 52,510 | 52,120 | 52,510 | +1.65% | 21 | - | +2.81% |
| 01/08 | 52,350 | 52,350 | 51,660 | 51,660 | -1.64% | 313 | - | +1.36% |
| 01/07 | 52,800 | 52,860 | 52,520 | 52,520 | -1.2% | 12 | - | +3.14% |
| 01/06 | 52,840 | 53,160 | 52,840 | 53,160 | -0.06% | 113 | - | +4.54% |
| 01/05 | 51,870 | 53,190 | 51,870 | 53,190 | +4.38% | 5,375 | - | +4.86% |
| 2025 |
| 12/30 | 50,960 | 50,960 | 50,960 | 50,960 | -0.14% | 1 | - | +0.78% |
| 12/30 | （空売り報告）GOLDMAN SACHS JAPAN CO., LTD. 0株（0%）-0.62%義務消失 |
| 12/29 | 50,950 | 51,140 | 50,950 | 51,030 | -0.49% | 1,867 | - | +1.06% |
| 12/26 | 51,100 | 51,280 | 51,100 | 51,280 | +0.96% | 7 | - | +1.61% |
| 12/26 | （IR情報）8:30 投資信託約款変更のお知らせ |
| 12/25 | 50,810 | 50,810 | 50,790 | 50,790 | -0.22% | 1,007 | - | +0.81% |
| 12/24 | 50,980 | 50,980 | 50,900 | 50,900 | +0.16% | 15 | - | +1.14% |
| 12/24 | （空売り報告）GOLDMAN SACHS JAPAN CO., LTD. 15,678株（0.62%）新規 |
| 12/23 | 50,960 | 51,010 | 50,820 | 50,820 | -0.12% | 10,036 | - | +1% |
| 12/22 | 50,810 | 50,880 | 50,810 | 50,880 | +1.66% | 12 | - | +1.11% |
| 12/19 | 49,970 | 50,150 | 49,970 | 50,050 | +0.97% | 4,794 | - | -0.6% |
| 12/18 | 49,510 | 49,610 | 49,380 | 49,570 | -0.46% | 10,465 | - | -1.67% |
| 12/17 | 49,820 | 49,820 | 49,730 | 49,800 | -0.54% | 2,843 | - | -1.34% |
| 12/16 | 50,220 | 50,220 | 50,000 | 50,070 | -1.26% | 556 | - | -0.93% |
| 12/15 | 50,500 | 50,740 | 50,500 | 50,710 | -1.09% | 1,769 | - | +0.31% |
| 12/12 | 51,270 | 51,620 | 51,220 | 51,270 | +1.22% | 6 | - | +1.37% |
| 12/11 | 50,870 | 50,870 | 50,650 | 50,650 | -0.76% | 2 | - | +0.17% |
| 12/10 | 51,360 | 51,360 | 51,040 | 51,040 | -0.14% | 23 | - | +0.81% |
| 12/09 | 51,150 | 51,150 | 51,110 | 51,110 | +0.31% | 21 | - | +0.81% |
| 12/05 | 51,040 | 51,040 | 50,880 | 50,950 | -1.03% | 31 | - | +0.43% |
| 12/04 | 50,480 | 51,500 | 50,480 | 51,480 | +2% | 721 | - | +1.39% |
| 12/03 | 50,580 | 50,610 | 50,470 | 50,470 | +0.96% | 86 | - | -0.56% |
| 12/02 | 50,090 | 50,090 | 49,990 | 49,990 | +0.4% | 32 | - | -1.53% |
| 12/01 | 50,070 | 50,070 | 49,790 | 49,790 | -1.58% | 609 | - | -1.91% |
| 11/28 | 50,770 | 50,770 | 50,520 | 50,590 | -0.26% | 41 | - | -0.28% |
| 11/27 | 50,570 | 50,720 | 50,570 | 50,720 | +1.4% | 3,799 | - | +0.04% |
| 11/26 | 50,020 | 50,190 | 50,020 | 50,020 | +1.71% | 1,933 | - | -1.27% |
| 11/25 | 49,580 | 49,590 | 49,100 | 49,180 | -0.02% | 73 | - | -2.88% |
| 11/21 | 49,040 | 49,330 | 49,000 | 49,190 | -2.23% | 182 | - | -2.8% |
| 11/20 | 50,930 | 50,930 | 50,310 | 50,310 | +2.19% | 1,560 | - | -0.55% |
| 11/19 | 49,300 | 49,310 | 49,040 | 49,230 | -0.2% | 76 | - | -2.52% |
| 11/18 | 50,300 | 50,300 | 49,220 | 49,330 | -2.66% | 1,195 | - | -2.18% |
| 11/17 | 50,610 | 50,730 | 50,540 | 50,680 | -0.61% | 103 | - | +0.55% |
| 11/14 | 50,560 | 50,990 | 50,560 | 50,990 | -1.11% | 385 | - | +1.29% |
| 11/13 | 51,560 | 51,560 | 51,560 | 51,560 | -0.02% | 15 | - | +2.62% |
| 11/12 | 51,410 | 51,570 | 51,290 | 51,570 | +0.62% | 568 | - | +2.89% |
| 11/11 | 51,810 | 51,990 | 51,230 | 51,250 | -0.08% | 1,927 | - | +2.51% |
| 11/10 | 51,380 | 51,400 | 50,940 | 51,290 | +1.73% | 1,074 | - | +3% |
| 11/07 | 50,670 | 50,670 | 50,280 | 50,420 | -1.87% | 1,021 | - | +1.75% |
| 11/06 | 51,510 | 51,550 | 51,380 | 51,380 | +1.04% | 2,260 | - | +4.16% |
| 11/05 | 51,030 | 51,170 | 49,800 | 50,850 | -2.83% | 11,374 | - | +3.58% |
| 11/04 | 52,850 | 52,990 | 52,330 | 52,330 | -0.89% | 3,743 | - | +7.07% |
| 10/31 | 52,450 | 52,800 | 52,430 | 52,800 | +1.6% | 566 | - | +8.62% |
| 10/30 | 51,660 | 52,080 | 51,540 | 51,970 | -0.02% | 6,318 | - | +7.53% |
| 10/29 | 51,280 | 51,980 | 51,270 | 51,980 | +1.92% | 5,555 | - | +8.11% |
| 10/28 | 50,930 | 51,000 | 50,810 | 51,000 | +0.43% | 34 | - | +6.63% |
| 10/27 | 50,540 | 51,000 | 50,540 | 50,780 | +1.89% | 2,400 | - | +6.7% |
| 10/24 | 49,690 | 49,900 | 49,610 | 49,840 | +1.71% | 1,900 | - | +5.18% |
| 10/23 | 49,000 | 49,230 | 49,000 | 49,000 | -1.78% | 346 | - | +3.84% |
| 10/22 | 49,760 | 49,890 | 49,210 | 49,890 | +0.26% | 72 | - | +6.07% |
| 10/21 | 50,130 | 50,500 | 49,760 | 49,760 | +0.67% | 1,264 | - | +6.24% |
| 10/20 | 49,030 | 49,430 | 49,030 | 49,430 | +2.28% | 747 | - | +6.03% |
| 10/17 | 48,200 | 48,420 | 48,200 | 48,330 | -0.92% | 603 | - | +4.15% |
| 10/16 | 48,670 | 48,780 | 48,610 | 48,780 | +1.29% | 659 | - | +5.54% |
| 10/15 | 47,460 | 48,190 | 47,460 | 48,160 | +1.82% | 2,615 | - | +4.64% |
| 10/14 | 47,980 | 48,240 | 47,170 | 47,300 | -2.83% | 4,399 | - | +3.22% |
| 10/10 | 49,280 | 49,280 | 48,560 | 48,680 | -0.92% | 82 | - | +6.66% |
| 10/09 | 48,620 | 49,130 | 48,600 | 49,130 | +1.09% | 767 | - | +8.27% |
| 10/08 | 48,480 | 48,600 | 48,440 | 48,600 | +0.23% | 1,193 | - | +7.72% |
| 10/07 | 48,860 | 48,900 | 48,490 | 48,490 | +0.02% | 1,323 | - | +8.09% |
| 10/06 | 47,910 | 48,500 | 47,910 | 48,480 | +4.89% | 4,986 | - | +8.61% |
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。
