| 2026 |
| 06/19 | 72,890 | 72,890 | 72,060 | 72,140 | +0.1% | 11,336 | - | +8.41% |
| 06/18 | 71,680 | 72,180 | 71,680 | 72,070 | +1.71% | 471 | - | +8.96% |
| 06/17 | 69,750 | 71,020 | 69,750 | 70,860 | +0.85% | 1,207 | - | +7.68% |
| 06/16 | 70,230 | 70,560 | 70,000 | 70,260 | +0.37% | 168 | - | +7.21% |
| 06/15 | 69,510 | 70,500 | 69,380 | 70,000 | +4.62% | 425 | - | +7.26% |
| 06/12 | 67,460 | 67,810 | 66,910 | 66,910 | +3.51% | 2,606 | - | +2.95% |
| 06/11 | 63,660 | 64,950 | 63,260 | 64,640 | -0.52% | 15,596 | - | -0.33% |
| 06/10 | 65,190 | 65,690 | 64,700 | 64,980 | -1.71% | 12,228 | - | +0.26% |
| 06/09 | 65,770 | 66,230 | 64,780 | 66,110 | +2.45% | 7,204 | - | +2.29% |
| 06/08 | 64,760 | 65,230 | 64,490 | 64,530 | -4.36% | 16,924 | - | +0.23% |
| 06/05 | 67,260 | 67,510 | 66,850 | 67,470 | -1.07% | 635 | - | +5.06% |
| 06/04 | 68,000 | 68,320 | 68,000 | 68,200 | -1.86% | 220 | - | +6.61% |
| 06/03 | 68,560 | 69,580 | 68,560 | 69,490 | +3.1% | 1,496 | - | +9.17% |
| 06/02 | 68,080 | 68,080 | 66,470 | 67,400 | -0.28% | 4,258 | - | +6.54% |
| 06/01 | 67,880 | 67,920 | 67,590 | 67,590 | +0.48% | 811 | - | +7.32% |
| 05/29 | 66,440 | 67,270 | 66,440 | 67,270 | +2.75% | 1,199 | - | +7.31% |
| 05/28 | 65,500 | 65,500 | 64,760 | 65,470 | -0.92% | 523 | - | +4.96% |
| 05/27 | 66,590 | 66,660 | 66,080 | 66,080 | +0.26% | 516 | - | +6.33% |
| 05/26 | 65,980 | 65,980 | 65,790 | 65,910 | -0.11% | 30 | - | +6.46% |
| 05/25 | 64,960 | 66,020 | 64,960 | 65,980 | +2.97% | 934 | - | +7.06% |
| 05/22 | 63,040 | 64,120 | 63,040 | 64,080 | +2.12% | 3,766 | - | +4.48% |
| 05/21 | 62,750 | 62,750 | 62,750 | 62,750 | +3.94% | 498 | - | +2.77% |
| 05/20 | 60,700 | 60,710 | 60,120 | 60,370 | -1.6% | 967 | - | -0.79% |
| 05/19 | 62,110 | 62,210 | 61,270 | 61,350 | -0.55% | 2,369 | - | +1.07% |
| 05/18 | 62,390 | 62,390 | 61,540 | 61,690 | -0.8% | 1,053 | - | +1.92% |
| 05/15 | 63,090 | 63,090 | 62,190 | 62,190 | -2.16% | 4,269 | - | +3.27% |
| 05/14 | 64,380 | 64,600 | 63,560 | 63,560 | -0.77% | 1,673 | - | +6.1% |
| 05/13 | 63,420 | 64,090 | 63,420 | 64,050 | +1.03% | 1,413 | - | +7.63% |
| 05/12 | 63,560 | 63,690 | 63,400 | 63,400 | +0.16% | 32 | - | +7.33% |
| 05/11 | 64,350 | 64,350 | 63,290 | 63,300 | -0.2% | 5 | - | +7.82% |
| 05/08 | 63,420 | 63,430 | 63,140 | 63,430 | -0.44% | 15,445 | - | +8.89% |
| 05/07 | 62,540 | 63,990 | 62,540 | 63,710 | +5.52% | 17,475 | - | +10.21% |
| 05/01 | 60,320 | 60,420 | 60,320 | 60,380 | +0.89% | 1,500 | - | +5.19% |
| 04/30 | 59,830 | 59,900 | 59,830 | 59,850 | -1.11% | 106 | - | +4.76% |
| 04/28 | 61,160 | 61,160 | 60,520 | 60,520 | -1.27% | 33 | - | +6.37% |
| 04/27 | 60,400 | 61,560 | 60,370 | 61,300 | +1.76% | 6,979 | - | +8.35% |
| 04/24 | 60,120 | 60,240 | 60,120 | 60,240 | +0.92% | 26 | - | +7.19% |
| 04/23 | 60,020 | 60,610 | 59,470 | 59,690 | -1% | 5,878 | - | +6.71% |
| 04/22 | 59,740 | 60,290 | 59,740 | 60,290 | -0.02% | 4,413 | - | +8.13% |
| 04/21 | 59,750 | 60,340 | 59,750 | 60,300 | +1.28% | 608 | - | +8.64% |
| 04/20 | 59,680 | 59,680 | 59,540 | 59,540 | -0.23% | 25 | - | +7.75% |
| 04/17 | 59,910 | 60,020 | 59,680 | 59,680 | -0.9% | 421 | - | +8.4% |
| 04/16 | 59,640 | 60,220 | 59,640 | 60,220 | +2.35% | 122 | - | +9.73% |
| 04/15 | 59,360 | 59,360 | 58,740 | 58,840 | +0.51% | 2,211 | - | +7.67% |
| 04/14 | 58,220 | 58,620 | 58,220 | 58,540 | +2.25% | 806 | - | +7.57% |
| 04/13 | 57,100 | 57,320 | 56,990 | 57,250 | -0.64% | 1,013 | - | +5.41% |
| 04/10 | 57,200 | 57,710 | 57,200 | 57,620 | +1.95% | 3,074 | - | +6.21% |
| 04/09 | 56,830 | 57,040 | 56,520 | 56,520 | -0.86% | 1,006 | - | +4.42% |
| 04/08 | 56,950 | 57,010 | 56,540 | 57,010 | +5.38% | 1,497 | - | +5.32% |
| 04/07 | 54,170 | 54,170 | 53,980 | 54,100 | -0.31% | 565 | - | -0.14% |
| 04/06 | 54,600 | 54,600 | 54,270 | 54,270 | +1.06% | 47 | - | -0.2% |
| 04/03 | 54,000 | 54,050 | 53,700 | 53,700 | +1.17% | 1,127 | - | -1.62% |
| 04/02 | 54,920 | 54,920 | 53,080 | 53,080 | -2.23% | 1,669 | - | -3.12% |
| 04/01 | 53,600 | 54,290 | 53,330 | 54,290 | +4.42% | 632 | - | -1.24% |
| 03/31 | 51,670 | 52,720 | 51,200 | 51,990 | -0.63% | 2,235 | - | -5.62% |
| 03/30 | 51,820 | 52,360 | 51,140 | 52,320 | -2.08% | 15,431 | - | -5.43% |
| 03/27 | 53,310 | 53,430 | 53,250 | 53,430 | -0.34% | 891 | - | -3.79% |
| 03/26 | 54,160 | 54,350 | 53,610 | 53,610 | -0.74% | 1,012 | - | -3.69% |
| 03/25 | 53,900 | 54,290 | 53,820 | 54,010 | +2.88% | 1,914 | - | -3.22% |
| 03/24 | （IR情報）10:00 2026年2月期決算短信(2025年8月16日～2026年2月15日) |
| 03/24 | 52,920 | 52,920 | 52,100 | 52,500 | +1.16% | 6,610 | - | -6.15% |
| 03/23 | 51,350 | 51,900 | 50,970 | 51,900 | -3.32% | 4,713 | - | -7.58% |
| 03/23 | （空売り報告）JPM Securities Japan Co Ltd. 0株（0%）-0.79%義務消失 |
| 03/19 | 54,130 | 54,130 | 53,680 | 53,680 | -2.82% | 267 | - | -4.84% |
| 03/18 | 54,660 | 55,240 | 54,660 | 55,240 | +2.26% | 610 | - | -2.31% |
| 03/16 | 54,050 | 54,180 | 53,640 | 54,020 | -0.07% | 11,053 | - | -4.45% |
| 03/16 | （空売り報告）JPM Securities Japan Co Ltd. 23,564株（0.79%）再IN |
| 03/13 | 53,880 | 54,130 | 53,500 | 54,060 | -0.83% | 39 | - | -4.42% |
| 03/12 | 54,730 | 54,730 | 54,170 | 54,510 | -1.45% | 1,964 | - | -3.68% |
| 03/11 | 55,430 | 55,930 | 55,310 | 55,310 | +1.62% | 185 | - | -2.32% |
| 03/10 | 54,500 | 54,810 | 54,130 | 54,430 | +2.54% | 69 | - | -3.74% |
| 03/10 | （空売り報告）JPM Securities Japan Co Ltd. 0株（0%）-0.92%義務消失 |
| 03/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 0株（0%）-0.68%義務消失 |
| 03/09 | 52,630 | 53,090 | 51,800 | 53,080 | -5.06% | 2,443 | - | -6.1% |
| 03/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 18,763株（0.68%）新規 |
| 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% |
| 03/05 | （空売り報告）JPM Securities Japan Co Ltd. 25,309株（0.92%）再IN |
| 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% |
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。
