| 2026 |
| 07/31 | 4,061 | 4,076 | 4,041 | 4,067 | +1.42% | 2,890 | - | +0.17% |
| 07/30 | 3,998 | 4,012 | 3,998 | 4,010 | +0.17% | 49,620 | - | -1.18% |
| 07/29 | 4,027 | 4,027 | 3,982 | 4,003 | -0.1% | 16,800 | - | -1.45% |
| 07/28 | 4,086 | 4,086 | 4,002 | 4,007 | -2.6% | 6,450 | - | -1.5% |
| 07/27 | 4,088 | 4,114 | 4,081 | 4,114 | +1.31% | 6,660 | - | +1.03% |
| 07/24 | 4,056 | 4,061 | 4,048 | 4,061 | -0.85% | 10,700 | - | -0.27% |
| 07/23 | 4,096 | 4,096 | 4,096 | 4,096 | +0.1% | 7,380 | - | +0.59% |
| 07/22 | 4,091 | 4,121 | 4,091 | 4,092 | +0.96% | 55,540 | - | +0.54% |
| 07/21 | 4,052 | 4,053 | 4,047 | 4,053 | +3.13% | 390 | - | -0.39% |
| 07/17 | 4,002 | 4,002 | 3,909 | 3,930 | -3.63% | 3,070 | - | -3.3% |
| 07/16 | 4,098 | 4,098 | 4,078 | 4,078 | -1.14% | 9,510 | - | +0.42% |
| 07/15 | 4,108 | 4,125 | 4,108 | 4,125 | +0.86% | 50 | - | +1.75% |
| 07/14 | 4,045 | 4,097 | 4,045 | 4,090 | +0.94% | 14,990 | - | +1.09% |
| 07/13 | 4,112 | 4,112 | 4,041 | 4,052 | -1.07% | 3,030 | - | +0.35% |
| 07/10 | 4,103 | 4,103 | 4,093 | 4,096 | +0.39% | 130 | - | +1.49% |
| 07/09 | 4,074 | 4,080 | 4,061 | 4,080 | +0.22% | 15,600 | - | +1.19% |
| 07/08 | 4,071 | 4,107 | 4,071 | 4,071 | -1.17% | 2,450 | - | +0.99% |
| 07/07 | 4,162 | 4,162 | 4,119 | 4,119 | +0.98% | 1,630 | - | +2.34% |
| 07/03 | 4,078 | 4,087 | 4,069 | 4,079 | 0% | 10,970 | - | +1.47% |
| 07/02 | 4,046 | 4,097 | 4,046 | 4,079 | +0.72% | 4,350 | - | +1.52% |
| 07/01 | 4,096 | 4,099 | 4,050 | 4,050 | -0.2% | 14,250 | - | +0.97% |
| 06/30 | 4,062 | 4,062 | 4,027 | 4,058 | +0.9% | 11,300 | - | +1.22% |
| 06/29 | 4,034 | 4,038 | 3,996 | 4,022 | +0.3% | 56,450 | - | +0.4% |
| 06/26 | 4,133 | 4,133 | 3,994 | 4,010 | -1.3% | 12,050 | - | +0.12% |
| 06/25 | 4,062 | 4,064 | 4,035 | 4,063 | +1.07% | 35,260 | - | +1.52% |
| 06/24 | 4,019 | 4,028 | 4,000 | 4,020 | -2.19% | 640 | - | +0.6% |
| 06/23 | 4,140 | 4,140 | 4,110 | 4,110 | -0.94% | 6,130 | - | +3.09% |
| 06/22 | 4,084 | 4,153 | 4,084 | 4,149 | +1.39% | 14,260 | - | +4.27% |
| 06/19 | 4,116 | 4,116 | 4,092 | 4,092 | -0.73% | 14,110 | - | +3.13% |
| 06/18 | 4,114 | 4,125 | 4,109 | 4,122 | +1.13% | 10,590 | - | +4.06% |
| 06/17 | 4,044 | 4,076 | 4,044 | 4,076 | +0.74% | 500 | - | +3.11% |
| 06/16 | 4,040 | 4,046 | 4,025 | 4,046 | -0.2% | 5,970 | - | +2.46% |
| 06/15 | 4,015 | 4,075 | 4,015 | 4,054 | +3.21% | 1,950 | - | +2.82% |
| 06/12 | 3,938 | 3,956 | 3,920 | 3,928 | +1.55% | 3,380 | - | -0.2% |
| 06/11 | 3,822 | 3,868 | 3,821 | 3,868 | -0.39% | 21,990 | - | -1.68% |
| 06/10 | 3,917 | 3,917 | 3,883 | 3,883 | -1.42% | 6,010 | - | -1.32% |
| 06/09 | 3,939 | 3,939 | 3,910 | 3,939 | +1.13% | 14,120 | - | +0.25% |
| 06/08 | 3,895 | 3,895 | 3,882 | 3,895 | -2.45% | 2,370 | - | -0.69% |
| 06/05 | 3,997 | 4,008 | 3,993 | 3,993 | 0% | 6,610 | - | +1.91% |
| 06/04 | 4,003 | 4,005 | 3,984 | 3,993 | -1.43% | 1,840 | - | +2.12% |
| 06/03 | 4,002 | 4,053 | 4,002 | 4,051 | +2.92% | 990 | - | +3.85% |
| 06/02 | 3,962 | 3,962 | 3,934 | 3,936 | -1.06% | 10,430 | - | +1.21% |
| 06/01 | 3,983 | 4,012 | 3,978 | 3,978 | -1.24% | 6,490 | - | +2.45% |
| 05/29 | 3,973 | 4,028 | 3,973 | 4,028 | +2.99% | 3,510 | - | +3.89% |
| 05/28 | 3,934 | 3,956 | 3,911 | 3,911 | -2.03% | 49,600 | - | +1.11% |
| 05/27 | 4,014 | 4,014 | 3,984 | 3,992 | +0.03% | 7,260 | - | +3.31% |
| 05/26 | 3,987 | 3,991 | 3,974 | 3,991 | +0.03% | 480 | - | +3.45% |
| 05/25 | 3,962 | 3,995 | 3,946 | 3,990 | +1.27% | 2,240 | - | +3.58% |
| 05/22 | 3,921 | 3,942 | 3,921 | 3,940 | +0.9% | 11,240 | - | +2.5% |
| 05/21 | 3,887 | 3,916 | 3,887 | 3,905 | +2.31% | 11,250 | - | +1.77% |
| 05/20 | 3,889 | 3,889 | 3,816 | 3,817 | -1.98% | 14,310 | - | -0.39% |
| 05/19 | 3,902 | 3,919 | 3,887 | 3,894 | +0.26% | 4,370 | - | +1.64% |
| 05/18 | （IR情報）9:50 2026年4月期決算短信(2025年10月9日～2026年4月8日) |
| 05/18 | 3,905 | 3,915 | 3,861 | 3,884 | -0.64% | 60,100 | - | +1.46% |
| 05/15 | 3,936 | 3,948 | 3,909 | 3,909 | -0.48% | 6,970 | - | +2.33% |
| 05/14 | 3,967 | 3,968 | 3,921 | 3,928 | -0.93% | 56,450 | - | +3.02% |
| 05/13 | 3,906 | 3,967 | 3,906 | 3,965 | +1.33% | 4,000 | - | +4.23% |
| 05/12 | 3,912 | 3,929 | 3,907 | 3,913 | +1.06% | 1,140 | - | +3.14% |
| 05/11 | 3,880 | 3,898 | 3,872 | 3,872 | +0.23% | 920 | - | +2.24% |
| 05/08 | 3,864 | 3,869 | 3,854 | 3,863 | -0.9% | 3,100 | - | +2.33% |
| 05/07 | 3,853 | 3,898 | 3,842 | 3,898 | +3.97% | 10,770 | - | +3.53% |
| 05/01 | 3,757 | 3,757 | 3,741 | 3,749 | -0.21% | 710 | - | -0.21% |
| 04/30 | 3,773 | 3,773 | 3,750 | 3,757 | -1.24% | 18,570 | - | +0.08% |
| 04/28 | 3,792 | 3,807 | 3,787 | 3,804 | +0.45% | 7,300 | - | +1.39% |
| 04/27 | 3,758 | 3,787 | 3,732 | 3,787 | +0.8% | 19,760 | - | +1.18% |
| 04/24 | 3,774 | 3,774 | 3,750 | 3,757 | -0.03% | 820 | - | +0.64% |
| 04/23 | 3,777 | 3,777 | 3,754 | 3,758 | -0.77% | 18,760 | - | +0.8% |
| 04/22 | 3,790 | 3,792 | 3,781 | 3,787 | -0.71% | 12,130 | - | +1.58% |
| 04/21 | 3,820 | 3,823 | 3,813 | 3,814 | -0.05% | 2,720 | - | +2.42% |
| 04/20 | 3,827 | 3,828 | 3,816 | 3,816 | +0.16% | 1,140 | - | +2.66% |
| 04/17 | 3,839 | 3,839 | 3,810 | 3,810 | -1.12% | 4,550 | - | +2.67% |
| 04/16 | 3,833 | 3,864 | 3,833 | 3,853 | +0.92% | 3,480 | - | +3.97% |
| 04/15 | 3,833 | 3,834 | 3,817 | 3,818 | +0.66% | 2,300 | - | +3.13% |
| 04/14 | 3,812 | 3,812 | 3,790 | 3,793 | +0.58% | 12,730 | - | +2.6% |
| 04/13 | 3,758 | 3,777 | 3,758 | 3,771 | -0.29% | 600 | - | +2.2% |
| 04/10 | 3,795 | 3,804 | 3,780 | 3,782 | -0.08% | 6,200 | - | +2.49% |
| 04/09 | 3,821 | 3,821 | 3,784 | 3,785 | -0.92% | 5,220 | - | +2.63% |
| 04/08 | （IR情報）16:10 ETFの収益分配のお知らせ |
| 04/08 | 3,833 | 3,834 | 3,803 | 3,820 | +3.44% | 6,760 | - | +3.69% |
| 04/07 | 3,697 | 3,720 | 3,685 | 3,693 | -0.83% | 3,400 | - | +0.27% |
| 04/06 | （IR情報）10:30 ETFの収益分配金見込額のお知らせ |
| 04/06 | 3,733 | 3,761 | 3,724 | 3,724 | +0.11% | 18,280 | - | +0.87% |
| 04/03 | 3,738 | 3,739 | 3,717 | 3,720 | +0.62% | 1,870 | - | +0.49% |
| 04/02 | 3,782 | 3,792 | 3,694 | 3,697 | -1.02% | 10,890 | - | -0.38% |
| 04/01 | 3,692 | 3,735 | 3,677 | 3,735 | +4.04% | 9,360 | - | +0.43% |
| 03/31 | 3,586 | 3,630 | 3,564 | 3,590 | -0.72% | 33,740 | - | -3.6% |
| 03/30 | 3,600 | 3,616 | 3,556 | 3,616 | -1.95% | 21,930 | - | -3.16% |
| 03/27 | 3,658 | 3,694 | 3,657 | 3,688 | +0.16% | 6,980 | - | -1.52% |
| 03/26 | 3,705 | 3,711 | 3,654 | 3,682 | -0.24% | 9,550 | - | -1.87% |
| 03/25 | 3,692 | 3,701 | 3,680 | 3,691 | +2.67% | 8,490 | - | -1.73% |
| 03/24 | 3,619 | 3,621 | 3,574 | 3,595 | +2.1% | 67,270 | - | -4.44% |
| 03/23 | 3,535 | 3,538 | 3,492 | 3,521 | -3.56% | 10,740 | - | -6.68% |
| 03/19 | 3,684 | 3,688 | 3,651 | 3,651 | -2.74% | 20,860 | - | -3.64% |
| 03/18 | 3,698 | 3,754 | 3,698 | 3,754 | +2.04% | 13,200 | - | -1.18% |
| 03/17 | 3,703 | 3,703 | 3,679 | 3,679 | +1.04% | 980 | - | -3.24% |
| 03/16 | 3,667 | 3,675 | 3,631 | 3,641 | -0.68% | 1,820 | - | -4.28% |
| 03/13 | 3,654 | 3,675 | 3,624 | 3,666 | -0.3% | 3,190 | - | -3.68% |
| 03/12 | 3,705 | 3,705 | 3,662 | 3,677 | -1.95% | 3,870 | - | -3.41% |
| 03/11 | 3,763 | 3,772 | 3,742 | 3,750 | +1.35% | 12,810 | - | -1.52% |
| 03/10 | 3,688 | 3,727 | 3,675 | 3,700 | +2.15% | 14,740 | - | -2.66% |
| 03/09 | 3,559 | 3,629 | 3,539 | 3,622 | -3.75% | 162,670 | - | -4.61% |
| 03/06 | 3,705 | 3,763 | 3,696 | 3,763 | +0.67% | 233,500 | - | -0.84% |
| 03/05 | 3,797 | 3,810 | 3,738 | 3,738 | +1.6% | 18,020 | - | -1.32% |
| 03/05 | （空売り報告）SMBC日興証券 0株（0%）-1.05%義務消失 |
| 03/04 | （空売り報告）SMBC日興証券 274,573株（1.05%）再IN |
| 03/03 | （空売り報告）JPM Securities Japan Co Ltd. 0株（0%）-0.74%義務消失 |
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。
