| 2026 |
| 03/06 | 489 | 490 | 485 | 485 | -0.82% | 60 | - | -2.22% |
| 03/05 | 497 | 497 | 488 | 489 | +2.09% | 270 | - | -1.41% |
| 03/04 | 500 | 500 | 479 | 479 | -4.77% | 180 | - | -3.23% |
| 03/03 | 509 | 509 | 503 | 503 | -2.71% | 320 | - | +1.41% |
| 03/02 | 529 | 529 | 507 | 517 | -1.15% | 310 | - | +4.44% |
| 02/27 | 515 | 523 | 515 | 523 | +0.97% | 300 | - | +5.87% |
| 02/26 | 518 | 518 | 518 | 518 | +3.39% | 80 | - | +5.28% |
| 02/25 | 501 | 501 | 501 | 501 | +0.6% | 210 | - | +2.04% |
| 02/24 | 493 | 508 | 493 | 498 | -0.2% | 100 | - | +1.43% |
| 02/20 | 505 | 505 | 499 | 499 | -1.19% | 870 | - | +1.63% |
| 02/19 | 523 | 530 | 495 | 505 | +2.02% | 1,230 | - | +3.06% |
| 02/18 | 495 | 495 | 495 | 495 | -1% | 220 | - | +1.02% |
| 02/17 | 506 | 506 | 500 | 500 | +0.4% | 420 | - | +2.25% |
| 02/16 | （IR情報）15:30 ETFの収益分配のお知らせ |
| 02/16 | 507 | 507 | 498 | 498 | -2.73% | 1,400 | - | +2.26% |
| 02/13 | 522 | 522 | 512 | 512 | +1.19% | 300 | - | +5.35% |
| 02/12 | 544 | 544 | 490 | 506 | -4.17% | 980 | - | +4.55% |
| 02/10 | （IR情報）9:45 ETFの収益分配金見込額のお知らせ |
| 02/10 | 505 | 528 | 505 | 528 | +5.81% | 970 | - | +9.32% |
| 02/09 | 516 | 516 | 457 | 499 | +2.67% | 1,240 | - | +3.96% |
| 02/06 | 488 | 488 | 486 | 486 | +1.04% | 130 | - | +1.46% |
| 02/04 | 481 | 481 | 481 | 481 | -1.64% | 120 | - | +0.63% |
| 02/03 | 482 | 490 | 482 | 489 | +1.66% | 40 | - | +2.52% |
| 02/02 | 490 | 490 | 456 | 481 | +1.48% | 200 | - | +1.26% |
| 01/30 | 465 | 474 | 465 | 474 | +1.94% | 120 | - | 0% |
| 01/29 | 465 | 465 | 465 | 465 | -2.72% | 40 | - | -1.69% |
| 01/28 | 475 | 478 | 468 | 478 | +0.84% | 320 | - | +1.06% |
| 01/27 | 481 | 481 | 474 | 474 | 0% | 60 | - | +0.42% |
| 01/26 | 490 | 490 | 474 | 474 | -3.27% | 380 | - | +0.64% |
| 01/23 | 495 | 495 | 490 | 490 | +2.3% | 20 | - | +4.26% |
| 01/22 | 493 | 493 | 479 | 479 | -2.84% | 940 | - | +2.13% |
| 01/21 | 493 | 493 | 493 | 493 | +1.65% | 30 | - | +5.34% |
| 01/20 | 491 | 491 | 485 | 485 | -1.22% | 110 | - | +4.08% |
| 01/19 | 500 | 500 | 491 | 491 | -0.41% | 130 | - | +5.59% |
| 01/16 | 493 | 493 | 493 | 493 | 0% | 100 | - | +6.48% |
| 01/15 | 466 | 493 | 466 | 493 | +2.28% | 790 | - | +6.94% |
| 01/14 | 500 | 500 | 482 | 482 | -3.6% | 2,300 | - | +4.78% |
| 01/13 | 498 | 530 | 475 | 500 | +7.3% | 2,030 | - | +9.17% |
| 01/09 | 463 | 466 | 463 | 466 | +0.65% | 240 | - | +2.19% |
| 01/08 | 459 | 466 | 459 | 463 | +0.87% | 90 | - | +1.98% |
| 01/07 | 480 | 483 | 459 | 459 | -4.38% | 160 | - | +1.1% |
| 01/06 | 483 | 483 | 472 | 480 | +2.35% | 230 | - | +5.96% |
| 01/05 | 460 | 469 | 460 | 469 | +1.96% | 260 | - | +3.99% |
| 2025 |
| 12/30 | 463 | 463 | 459 | 460 | -0.86% | 70 | - | +2.22% |
| 12/29 | 461 | 464 | 461 | 464 | +0.65% | 250 | - | +3.11% |
| 12/26 | 461 | 461 | 461 | 461 | +0.88% | 610 | - | +2.67% |
| 12/25 | 457 | 457 | 457 | 457 | +1.11% | 200 | - | +1.78% |
| 12/24 | 446 | 454 | 446 | 452 | -0.44% | 90 | - | +0.89% |
| 12/18 | 454 | 454 | 454 | 454 | 0% | 30 | - | +1.34% |
| 12/17 | 454 | 454 | 454 | 454 | -0.66% | 360 | - | +1.57% |
| 12/16 | 454 | 458 | 454 | 457 | +0.88% | 590 | - | +2.24% |
| 12/15 | 466 | 466 | 442 | 453 | +0.44% | 230 | - | +1.57% |
| 12/12 | 477 | 477 | 451 | 451 | -0.44% | 370 | - | +1.12% |
| 12/10 | 453 | 453 | 453 | 453 | 0% | 60 | - | +1.8% |
| 12/09 | 444 | 454 | 444 | 453 | +0.22% | 790 | - | +2.03% |
| 12/08 | 452 | 452 | 452 | 452 | 0% | 10 | - | +2.03% |
| 12/05 | 452 | 452 | 452 | 452 | +0.89% | 110 | - | +2.03% |
| 12/04 | 448 | 448 | 448 | 448 | +0.9% | 30 | - | +1.13% |
| 12/03 | 444 | 444 | 444 | 444 | -1.77% | 20 | - | +0.45% |
| 11/28 | 452 | 452 | 452 | 452 | 0% | 10 | - | +2.49% |
| 11/27 | 449 | 453 | 449 | 452 | +2.49% | 300 | - | +2.49% |
| 11/26 | 449 | 449 | 441 | 441 | 0% | 50 | - | +0.23% |
| 11/25 | 432 | 443 | 432 | 441 | +0.23% | 2,670 | - | +0.23% |
| 11/21 | 440 | 440 | 440 | 440 | -0.9% | 10 | - | +0.23% |
| 11/20 | 427 | 444 | 427 | 444 | +2.07% | 50 | - | +1.37% |
| 11/19 | 435 | 435 | 435 | 435 | 0% | 220 | - | -0.46% |
| 11/18 | 440 | 442 | 435 | 435 | -2.9% | 400 | - | -0.46% |
| 11/17 | 448 | 449 | 448 | 448 | -0.44% | 700 | - | +2.52% |
| 11/14 | 464 | 465 | 450 | 450 | +0.45% | 1,500 | - | +3.21% |
| 11/13 | 449 | 449 | 448 | 448 | -0.22% | 350 | - | +2.99% |
| 11/12 | 447 | 449 | 447 | 449 | +0.45% | 90 | - | +3.7% |
| 11/11 | 449 | 449 | 447 | 447 | +1.36% | 70 | - | +3.47% |
| 11/10 | 441 | 441 | 441 | 441 | 0% | 10 | - | +2.32% |
| 11/07 | 452 | 452 | 440 | 441 | -0.68% | 300 | - | +2.56% |
| 11/06 | 439 | 444 | 439 | 444 | +1.37% | 240 | - | +3.5% |
| 11/05 | 438 | 438 | 438 | 438 | -0.23% | 270 | - | +2.34% |
| 11/04 | 436 | 439 | 436 | 439 | +2.57% | 110 | - | +2.81% |
| 10/31 | 428 | 428 | 428 | 428 | -1.83% | 10 | - | +0.47% |
| 10/30 | 440 | 440 | 432 | 436 | -1.13% | 220 | - | +2.59% |
| 10/29 | 435 | 442 | 435 | 441 | -0.45% | 1,320 | - | +4.01% |
| 10/28 | 444 | 444 | 443 | 443 | +0.91% | 270 | - | +4.73% |
| 10/27 | 439 | 440 | 439 | 439 | +1.39% | 5,050 | - | +4.03% |
| 10/24 | 433 | 433 | 433 | 433 | +0.7% | 50 | - | +2.85% |
| 10/23 | 431 | 431 | 430 | 430 | -0.23% | 20 | - | +2.38% |
| 10/22 | 439 | 439 | 431 | 431 | -1.15% | 20 | - | +2.86% |
| 10/21 | 439 | 439 | 436 | 436 | +0.46% | 220 | - | +4.31% |
| 10/20 | 417 | 434 | 417 | 434 | +2.6% | 570 | - | +4.08% |
| 10/16 | 414 | 423 | 414 | 423 | +2.17% | 40 | - | +1.68% |
| 10/14 | 408 | 420 | 408 | 414 | -2.36% | 1,910 | - | -0.24% |
| 10/10 | 426 | 426 | 418 | 424 | -2.3% | 670 | - | +2.17% |
| 10/09 | 427 | 434 | 427 | 434 | -0.23% | 2,940 | - | +4.58% |
| 10/08 | 440 | 440 | 432 | 435 | +0.69% | 2,200 | - | +5.07% |
| 10/07 | 434 | 434 | 432 | 432 | +5.62% | 9,660 | - | +4.6% |
| 10/06 | 413 | 425 | 409 | 409 | -0.97% | 560 | - | -0.73% |
| 10/01 | 415 | 415 | 407 | 413 | -0.72% | 220 | - | +0.49% |
| 09/29 | 425 | 425 | 416 | 416 | -1.19% | 60 | - | +1.46% |
| 09/26 | 421 | 421 | 421 | 421 | +0.24% | 10 | - | +2.93% |
| 09/22 | （IR情報）10:00 2025年8月期決算短信(2025年2月16日～2025年8月15日) |
| 09/22 | 419 | 420 | 419 | 420 | +0.96% | 410 | - | +2.94% |
| 09/19 | 416 | 416 | 416 | 416 | 0% | 10 | - | +2.21% |
| 09/18 | 414 | 416 | 414 | 416 | +1.46% | 70 | - | +2.46% |
| 09/16 | 410 | 410 | 410 | 410 | 0% | 1,010 | - | +1.23% |
| 09/12 | 410 | 410 | 410 | 410 | -0.24% | 100 | - | +1.49% |
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。
