| 2026 |
| 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 | 3,743 | 3,760 | 3,633 | 3,679 | -3.44% | 110,500 | - | -2.72% |
| 03/04 | （空売り報告）SMBC日興証券 274,573株（1.05%）再IN |
| 03/03 | 3,906 | 3,906 | 3,809 | 3,810 | -2.81% | 22,300 | - | +0.82% |
| 03/03 | （空売り報告）JPM Securities Japan Co Ltd. 0株（0%）-0.74%義務消失 |
| 03/02 | 3,888 | 3,934 | 3,888 | 3,920 | -1.36% | 4,650 | - | +3.87% |
| 02/27 | 3,927 | 3,974 | 3,922 | 3,974 | +1.15% | 2,600 | - | +5.61% |
| 02/26 | 3,943 | 3,943 | 3,925 | 3,929 | +0.92% | 1,910 | - | +4.8% |
| 02/26 | （空売り報告）JPM Securities Japan Co Ltd. 194,128株（0.74%）新規 |
| 02/25 | 3,889 | 3,893 | 3,867 | 3,893 | +0.75% | 13,560 | - | +4.12% |
| 02/24 | 3,855 | 3,864 | 3,850 | 3,864 | +0.36% | 12,550 | - | +3.56% |
| 02/20 | 3,866 | 3,866 | 3,841 | 3,850 | -1.08% | 7,720 | - | +3.36% |
| 02/19 | 3,871 | 3,892 | 3,860 | 3,892 | +0.99% | 3,580 | - | +4.65% |
| 02/18 | 3,832 | 3,859 | 3,827 | 3,854 | +1.66% | 68,630 | - | +3.88% |
| 02/17 | 3,832 | 3,832 | 3,789 | 3,791 | -1.35% | 13,830 | - | +2.4% |
| 02/16 | 3,876 | 3,876 | 3,833 | 3,843 | -0.52% | 6,970 | - | +4.09% |
| 02/13 | 3,892 | 3,907 | 3,858 | 3,863 | -1.33% | 211,330 | - | +5% |
| 02/12 | 3,903 | 3,922 | 3,897 | 3,915 | +0.44% | 7,990 | - | +6.76% |
| 02/10 | 3,861 | 3,903 | 3,861 | 3,898 | +1.7% | 58,110 | - | +6.71% |
| 02/09 | 3,865 | 3,865 | 3,819 | 3,833 | +2.68% | 39,250 | - | +5.36% |
| 02/06 | 3,676 | 3,733 | 3,666 | 3,733 | +1% | 11,280 | - | +3.06% |
| 02/05 | 3,705 | 3,726 | 3,687 | 3,696 | +0.08% | 9,160 | - | +2.33% |
| 02/04 | 3,679 | 3,694 | 3,666 | 3,693 | +0.16% | 6,600 | - | +2.53% |
| 02/03 | 3,642 | 3,689 | 3,642 | 3,687 | +3.13% | 1,640 | - | +2.64% |
| 02/02 | 3,644 | 3,663 | 3,575 | 3,575 | -0.97% | 1,430 | - | -0.2% |
| 01/30 | 3,603 | 3,613 | 3,589 | 3,610 | +0.78% | 4,620 | - | +0.92% |
| 01/29 | 3,577 | 3,590 | 3,551 | 3,582 | 0% | 6,340 | - | +0.34% |
| 01/28 | 3,573 | 3,584 | 3,565 | 3,582 | -0.39% | 23,900 | - | +0.51% |
| 01/27 | 3,593 | 3,602 | 3,566 | 3,596 | -0.06% | 137,150 | - | +1.12% |
| 01/26 | 3,603 | 3,609 | 3,586 | 3,598 | -1.96% | 16,170 | - | +1.38% |
| 01/23 | 3,668 | 3,687 | 3,668 | 3,670 | +0.38% | 1,350 | - | +3.64% |
| 01/22 | 3,681 | 3,681 | 3,654 | 3,656 | +0.66% | 48,020 | - | +3.48% |
| 01/21 | 3,615 | 3,639 | 3,613 | 3,632 | -1.04% | 53,750 | - | +3.04% |
| 01/20 | 3,678 | 3,678 | 3,659 | 3,670 | -0.7% | 55,050 | - | +4.38% |
| 01/19 | 3,686 | 3,696 | 3,664 | 3,696 | -0.22% | 5,920 | - | +5.42% |
| 01/16 | 3,699 | 3,704 | 3,695 | 3,704 | -0.22% | 2,900 | - | +5.98% |
| 01/15 | 3,686 | 3,713 | 3,686 | 3,712 | +1.2% | 3,870 | - | +6.57% |
| 01/14 | 3,657 | 3,668 | 3,650 | 3,668 | +0.85% | 2,240 | - | +5.71% |
| 01/13 | 3,648 | 3,648 | 3,631 | 3,637 | +2.31% | 5,700 | - | +5.09% |
| 01/09 | 3,541 | 3,555 | 3,525 | 3,555 | +0.88% | 3,360 | - | +3.04% |
| 01/08 | 3,541 | 3,546 | 3,521 | 3,524 | -0.7% | 6,080 | - | +2.35% |
| 01/07 | 3,548 | 3,558 | 3,546 | 3,549 | -0.56% | 4,480 | - | +3.26% |
| 01/06 | 3,557 | 3,569 | 3,555 | 3,569 | +1.48% | 7,990 | - | +4.02% |
| 01/05 | 3,485 | 3,521 | 3,485 | 3,517 | +2.12% | 15,380 | - | +2.72% |
| 2025 |
| 12/30 | 3,457 | 3,458 | 3,444 | 3,444 | -0.69% | 71,040 | - | +0.73% |
| 12/29 | 3,455 | 3,468 | 3,455 | 3,468 | +0.55% | 2,290 | - | +1.52% |
| 12/26 | 3,463 | 3,467 | 3,449 | 3,449 | +0.12% | 870 | - | +1.14% |
| 12/25 | 3,445 | 3,445 | 3,440 | 3,445 | +0.09% | 1,410 | - | +1.15% |
| 12/24 | 3,460 | 3,460 | 3,442 | 3,442 | -0.38% | 1,500 | - | +1.24% |
| 12/23 | 3,446 | 3,455 | 3,446 | 3,455 | +0.52% | 1,190 | - | +1.8% |
| 12/22 | 3,462 | 3,462 | 3,437 | 3,437 | +0.35% | 1,390 | - | +1.36% |
| 12/19 | 3,402 | 3,425 | 3,402 | 3,425 | +0.97% | 5,170 | - | +1.06% |
| 12/18 | 3,374 | 3,396 | 3,374 | 3,392 | -0.29% | 5,100 | - | +0.12% |
| 12/17 | 3,402 | 3,402 | 3,378 | 3,402 | -0.29% | 13,180 | - | +0.44% |
| 12/16 | 3,445 | 3,445 | 3,409 | 3,412 | -1.44% | 2,720 | - | +0.8% |
| 12/15 | 3,444 | 3,464 | 3,441 | 3,462 | +0.09% | 76,060 | - | +2.37% |
| 12/12 | 3,429 | 3,462 | 3,429 | 3,459 | +1.68% | 49,020 | - | +2.43% |
| 12/11 | 3,441 | 3,442 | 3,391 | 3,402 | -0.5% | 59,370 | - | +0.86% |
| 12/10 | 3,433 | 3,441 | 3,416 | 3,419 | 0% | 13,670 | - | +1.48% |
| 12/09 | 3,424 | 3,424 | 3,418 | 3,419 | +0.21% | 23,010 | - | +1.57% |
| 12/08 | 3,402 | 3,412 | 3,388 | 3,412 | +0.56% | 22,680 | - | +1.46% |
| 12/05 | 3,397 | 3,397 | 3,393 | 3,393 | -1.17% | 2,440 | - | +0.98% |
| 12/04 | 3,369 | 3,434 | 3,369 | 3,433 | +1.75% | 90,870 | - | +2.26% |
| 12/03 | 3,376 | 3,376 | 3,370 | 3,374 | +0.12% | 140 | - | +0.66% |
| 12/02 | 3,378 | 3,378 | 3,370 | 3,370 | 0% | 190 | - | +0.57% |
| 12/01 | 3,408 | 3,408 | 3,370 | 3,370 | -1.03% | 2,380 | - | +0.63% |
| 11/28 | 3,397 | 3,405 | 3,397 | 3,405 | +0.03% | 1,120 | - | +1.79% |
| 11/27 | 3,404 | 3,404 | 3,404 | 3,404 | +0.53% | 110 | - | +1.89% |
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。
