| 2026 |
| 10/07 | 3,560 | 3,560 | 3,528 | 3,528 | -0.73% | 74 | - | +3.89% |
| 10/06 | 3,523 | 3,555 | 3,523 | 3,554 | +1.34% | 218 | - | +4.75% |
| 10/05 | 3,500 | 3,507 | 3,494 | 3,507 | +1.39% | 584 | - | +3.54% |
| 10/02 | 3,474 | 3,474 | 3,459 | 3,459 | -0.35% | 31 | - | +2.22% |
| 10/01 | 3,450 | 3,473 | 3,428 | 3,471 | +0.93% | 112 | - | +2.63% |
| 09/30 | 3,411 | 3,439 | 3,399 | 3,439 | +2.11% | 155 | - | +1.81% |
| 09/29 | 3,369 | 3,371 | 3,360 | 3,368 | -1.06% | 334 | - | -0.21% |
| 09/28 | 3,415 | 3,430 | 3,402 | 3,404 | +0.27% | 1,078 | - | +0.83% |
| 09/25 | 3,391 | 3,405 | 3,391 | 3,395 | +1.22% | 102 | - | +0.62% |
| 09/24 | 3,388 | 3,388 | 3,354 | 3,354 | -0.03% | 75 | - | -0.71% |
| 09/18 | 3,334 | 3,355 | 3,334 | 3,355 | +0.78% | 112 | - | -0.92% |
| 09/17 | 3,349 | 3,349 | 3,327 | 3,329 | +0.48% | 29 | - | -1.94% |
| 09/16 | 3,330 | 3,330 | 3,295 | 3,313 | +0.79% | 26 | - | -2.67% |
| 09/15 | 3,330 | 3,330 | 3,287 | 3,287 | -0.69% | 4 | - | -3.64% |
| 09/14 | 3,309 | 3,311 | 3,275 | 3,310 | +0.88% | 152 | - | -3.19% |
| 09/11 | 3,277 | 3,285 | 3,244 | 3,281 | -1.97% | 411 | - | -4.09% |
| 09/10 | 3,372 | 3,372 | 3,286 | 3,347 | +0.57% | 2,547 | - | -2.33% |
| 09/09 | 3,360 | 3,360 | 3,325 | 3,328 | -4.2% | 746 | - | -2.97% |
| 09/08 | 3,430 | 3,474 | 3,336 | 3,474 | +2.33% | 88 | - | +1.25% |
| 09/07 | 3,400 | 3,413 | 3,395 | 3,395 | +0.41% | 258 | - | -0.85% |
| 09/04 | 3,338 | 3,384 | 3,338 | 3,381 | +0.71% | 87 | - | -1.26% |
| 09/03 | 3,400 | 3,400 | 3,351 | 3,357 | -0.09% | 361 | - | -1.84% |
| 09/02 | 3,448 | 3,448 | 3,355 | 3,360 | -2.69% | 632 | - | -1.64% |
| 09/01 | 3,453 | 3,463 | 3,452 | 3,453 | +0.26% | 181 | - | +1.14% |
| 08/31 | 3,489 | 3,489 | 3,401 | 3,444 | -0.32% | 715 | - | +0.94% |
| 08/28 | 3,414 | 3,466 | 3,414 | 3,455 | +0.99% | 279 | - | +1.29% |
| 08/27 | 3,426 | 3,441 | 3,421 | 3,421 | -0.15% | 142 | - | +0.29% |
| 08/26 | 3,379 | 3,426 | 3,379 | 3,426 | +0.97% | 80 | - | +0.44% |
| 08/25 | 3,384 | 3,393 | 3,360 | 3,393 | +0.27% | 529 | - | -0.5% |
| 08/24 | 3,333 | 3,405 | 3,333 | 3,384 | +0.36% | 296 | - | -0.65% |
| 08/21 | 3,350 | 3,374 | 3,346 | 3,372 | -0.53% | 448 | - | -1.09% |
| 08/20 | 3,351 | 3,399 | 3,351 | 3,390 | +0.95% | 110 | - | -0.73% |
| 08/19 | （IR情報）9:30 2026年7月期決算短信(2026年1月12日～2026年7月11日) |
| 08/19 | 3,524 | 3,524 | 3,355 | 3,358 | -3.51% | 256 | - | -1.76% |
| 08/18 | 3,517 | 3,533 | 3,480 | 3,480 | -2.49% | 318 | - | +1.72% |
| 08/17 | 3,574 | 3,574 | 3,520 | 3,569 | +0.2% | 150 | - | +4.33% |
| 08/14 | 3,562 | 3,583 | 3,557 | 3,562 | +0.25% | 238 | - | +4.3% |
| 08/13 | 3,528 | 3,566 | 3,528 | 3,553 | +1.34% | 342 | - | +4.16% |
| 08/12 | 3,499 | 3,506 | 3,473 | 3,506 | +1.18% | 348 | - | +2.88% |
| 08/10 | 3,449 | 3,474 | 3,449 | 3,465 | +2.55% | 4,009 | - | +1.61% |
| 08/07 | 3,446 | 3,446 | 3,379 | 3,379 | -1.14% | 13 | - | -0.97% |
| 08/06 | 3,431 | 3,431 | 3,406 | 3,418 | -0.38% | 77 | - | 0% |
| 08/05 | 3,380 | 3,431 | 3,380 | 3,431 | +2.72% | 356 | - | +0.23% |
| 08/04 | 3,387 | 3,387 | 3,294 | 3,340 | +0.69% | 217 | - | -2.57% |
| 08/03 | 3,424 | 3,424 | 3,268 | 3,317 | -1.75% | 72 | - | -3.41% |
| 07/31 | 3,363 | 3,398 | 3,363 | 3,376 | +2.52% | 527 | - | -1.89% |
| 07/30 | 3,333 | 3,333 | 3,258 | 3,293 | +0.92% | 53 | - | -4.55% |
| 07/29 | 3,370 | 3,370 | 3,244 | 3,263 | -1.12% | 80 | - | -5.75% |
| 07/28 | 3,445 | 3,445 | 3,283 | 3,300 | -3.37% | 536 | - | -5.12% |
| 07/27 | 3,391 | 3,419 | 3,391 | 3,415 | +0.47% | 356 | - | -2.23% |
| 07/24 | 3,384 | 3,411 | 3,383 | 3,399 | -1.59% | 1,365 | - | -2.89% |
| 07/23 | 3,479 | 3,479 | 3,454 | 3,454 | +0.41% | 106 | - | -1.54% |
| 07/22 | 3,424 | 3,474 | 3,402 | 3,440 | +1.18% | 672 | - | -2.05% |
| 07/21 | 3,363 | 3,400 | 3,328 | 3,400 | +3.25% | 311 | - | -3.27% |
| 07/17 | 3,401 | 3,401 | 3,260 | 3,293 | -4.47% | 544 | - | -6.42% |
| 07/16 | 3,525 | 3,525 | 3,447 | 3,447 | -2.1% | 144 | - | -2.13% |
| 07/15 | 3,505 | 3,521 | 3,494 | 3,521 | +1.5% | 244 | - | +0.14% |
| 07/14 | 3,499 | 3,500 | 3,425 | 3,469 | +0.84% | 248 | - | -1.11% |
| 07/13 | （IR情報）13:40 ETFの収益分配のお知らせ |
| 07/13 | 3,534 | 3,534 | 3,440 | 3,440 | -1.01% | 53 | - | -1.8% |
| 07/10 | 3,501 | 3,549 | 3,475 | 3,475 | +1.28% | 310 | - | -0.6% |
| 07/09 | 3,425 | 3,442 | 3,425 | 3,431 | -0.38% | 874 | - | -1.77% |
| 07/08 | （IR情報）11:20 ETFの収益分配金見込額のお知らせ |
| 07/08 | 3,564 | 3,564 | 3,427 | 3,444 | -1.43% | 986 | - | -1.4% |
| 07/07 | 3,567 | 3,575 | 3,481 | 3,494 | -1.38% | 1,043 | - | -0.03% |
| 07/06 | 3,579 | 3,586 | 3,516 | 3,543 | +0.77% | 272 | - | +1.52% |
| 07/03 | 3,508 | 3,577 | 3,468 | 3,516 | -0.54% | 105 | - | +0.89% |
| 07/02 | 3,580 | 3,580 | 3,519 | 3,535 | -0.34% | 271 | - | +1.55% |
| 07/01 | 3,598 | 3,599 | 3,547 | 3,547 | +0.2% | 280 | - | +2.13% |
| 06/30 | 3,530 | 3,565 | 3,530 | 3,540 | +1.03% | 110 | - | +2.14% |
| 06/29 | 3,465 | 3,535 | 3,463 | 3,504 | +0.6% | 99 | - | +1.3% |
| 06/26 | 3,624 | 3,624 | 3,465 | 3,483 | -3.17% | 298 | - | +0.84% |
| 06/25 | 3,550 | 3,597 | 3,536 | 3,597 | -0.08% | 572 | - | +4.32% |
| 06/24 | 3,634 | 3,634 | 3,479 | 3,600 | -1.48% | 908 | - | +4.8% |
| 06/23 | 3,699 | 3,699 | 3,551 | 3,654 | -0.76% | 384 | - | +6.87% |
| 06/22 | 3,567 | 3,682 | 3,567 | 3,682 | +2.82% | 190 | - | +8.23% |
| 06/19 | 3,688 | 3,688 | 3,569 | 3,581 | -1.02% | 1,065 | - | +5.79% |
| 06/18 | 3,616 | 3,625 | 3,401 | 3,618 | +2.03% | 361 | - | +7.3% |
| 06/17 | 3,444 | 3,546 | 3,444 | 3,546 | +0.91% | 125 | - | +5.44% |
| 06/16 | 3,580 | 3,580 | 3,489 | 3,514 | +0.11% | 225 | - | +4.68% |
| 06/15 | 3,437 | 3,510 | 3,437 | 3,510 | +4.25% | 250 | - | +4.81% |
| 06/12 | 3,349 | 3,394 | 3,338 | 3,367 | +2.68% | 564 | - | +0.78% |
| 06/11 | 3,291 | 3,291 | 3,218 | 3,279 | -1.5% | 292 | - | -1.77% |
| 06/10 | 3,374 | 3,374 | 3,275 | 3,329 | -0.21% | 119 | - | -0.3% |
| 06/09 | 3,332 | 3,362 | 3,291 | 3,336 | +1.83% | 256 | - | +0.09% |
| 06/08 | 3,475 | 3,475 | 3,268 | 3,276 | -3.85% | 399 | - | -1.5% |
| 06/05 | 3,496 | 3,496 | 3,400 | 3,407 | -0.76% | 709 | - | +2.5% |
| 06/04 | 3,431 | 3,452 | 3,429 | 3,433 | -1.27% | 124 | - | +3.53% |
| 06/03 | 3,400 | 3,486 | 3,400 | 3,477 | +2.96% | 491 | - | +5.17% |
| 06/02 | 3,393 | 3,393 | 3,328 | 3,377 | -1% | 39 | - | +2.52% |
| 06/01 | 3,400 | 3,435 | 3,392 | 3,411 | -0.35% | 612 | - | +3.77% |
| 05/29 | 3,330 | 3,423 | 3,330 | 3,423 | +2.49% | 751 | - | +4.39% |
| 05/28 | 3,363 | 3,363 | 3,299 | 3,340 | -0.68% | 231 | - | +2.14% |
| 05/27 | 3,352 | 3,402 | 3,352 | 3,363 | -0.12% | 25 | - | +3% |
| 05/26 | 3,317 | 3,382 | 3,317 | 3,367 | -0.59% | 109 | - | +3.28% |
| 05/25 | 3,342 | 3,402 | 3,342 | 3,387 | +1.47% | 1,088 | - | +4.12% |
| 05/22 | 3,300 | 3,339 | 3,289 | 3,338 | +2.2% | 244 | - | +2.87% |
| 05/21 | 3,200 | 3,266 | 3,200 | 3,266 | +2.48% | 85 | - | +0.9% |
| 05/20 | 3,244 | 3,244 | 3,173 | 3,187 | -1.76% | 375 | - | -1.39% |
| 05/19 | 3,238 | 3,267 | 3,229 | 3,244 | +0.06% | 368 | - | +0.46% |
| 05/18 | 3,257 | 3,260 | 3,229 | 3,242 | -0.46% | 31 | - | +0.5% |
| 05/15 | 3,326 | 3,366 | 3,241 | 3,257 | -3.89% | 229 | - | +1.24% |
| 05/14 | 3,450 | 3,450 | 3,339 | 3,389 | -0.24% | 844 | - | +5.68% |
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。
