IR情報
2023/08/28～2024/01/24
IR情報＆株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|
| 2024 |
| 01/24 | 1,756 | 1,758 | 1,752 | 1,753 | -0.62% | 3,705 | - | -2.23% |
| 01/23 | 1,759 | 1,764 | 1,759 | 1,764 | +0.17% | 1,361 | - | -1.73% |
| 01/22 | 1,765 | 1,765 | 1,758 | 1,761 | 0% | 6,650 | - | -1.95% |
| 01/19 | 1,759 | 1,762 | 1,757 | 1,761 | -0.06% | 987 | - | -1.95% |
| 01/18 | 1,753 | 1,765 | 1,753 | 1,762 | -0.17% | 1,601 | - | -1.95% |
| 01/17 | 1,766 | 1,773 | 1,763 | 1,765 | -0.73% | 3,030 | - | -1.84% |
| 01/16 | 1,777 | 1,782 | 1,777 | 1,778 | -0.45% | 675 | - | -1.11% |
| 01/15 | 1,790 | 1,790 | 1,779 | 1,786 | +0.06% | 2,527 | - | -0.67% |
| 01/12 | 1,775 | 1,786 | 1,775 | 1,785 | +0.68% | 2,639 | - | -0.67% |
| 01/11 | 19:20 ETFの収益分配のお知らせ |
| 01/11 | 1,760 | 1,775 | 1,760 | 1,773 | +0.97% | 2,678 | - | -1.34% |
| 01/10 | 1,748 | 1,756 | 1,748 | 1,756 | -1.07% | 10,992 | - | -2.23% |
| 01/09 | 12:20 ETFの収益分配金見込額のお知らせ |
| 01/09 | 1,785 | 1,786 | 1,775 | 1,775 | -0.73% | 12,862 | - | -1.17% |
| 01/05 | 1,790 | 1,790 | 1,785 | 1,788 | -0.22% | 7,122 | - | -0.39% |
| 01/04 | 1,820 | 1,820 | 1,787 | 1,792 | -1.92% | 20,878 | - | -0.06% |
| 2023 |
| 12/29 | 1,826 | 1,828 | 1,825 | 1,827 | -0.33% | 2,750 | - | +2.01% |
| 12/28 | 1,840 | 1,840 | 1,829 | 1,833 | +0.33% | 2,055 | - | +2.57% |
| 12/27 | 1,827 | 1,827 | 1,822 | 1,827 | +0.38% | 2,044 | - | +2.47% |
| 12/26 | 1,823 | 1,823 | 1,818 | 1,820 | 0% | 5,725 | - | +2.3% |
| 12/25 | 1,814 | 1,828 | 1,814 | 1,820 | +0.33% | 1,043 | - | +2.54% |
| 12/22 | 1,815 | 1,819 | 1,814 | 1,814 | -0.55% | 4,366 | - | +2.43% |
| 12/21 | 1,818 | 1,826 | 1,818 | 1,824 | +0.33% | 1,150 | - | +3.23% |
| 12/20 | 1,812 | 1,820 | 1,812 | 1,818 | +0.06% | 6,749 | - | +3.18% |
| 12/19 | 1,816 | 1,819 | 1,810 | 1,817 | 0% | 2,626 | - | +3.41% |
| 12/18 | 1,808 | 1,819 | 1,808 | 1,817 | +0.11% | 4,512 | - | +3.71% |
| 12/15 | 1,804 | 1,815 | 1,804 | 1,815 | +0.61% | 3,413 | - | +3.89% |
| 12/14 | 1,794 | 1,805 | 1,794 | 1,804 | +1.63% | 4,185 | - | +3.56% |
| 12/13 | 1,768 | 1,775 | 1,768 | 1,775 | +0.06% | 4,731 | - | +2.13% |
| 12/12 | 1,772 | 1,774 | 1,770 | 1,774 | 0% | 3,856 | - | +2.25% |
| 12/11 | 1,780 | 1,780 | 1,765 | 1,774 | -0.45% | 6,847 | - | +2.37% |
| 12/08 | 1,780 | 1,784 | 1,776 | 1,782 | +0.06% | 3,921 | - | +3.07% |
| 12/07 | 1,780 | 1,786 | 1,780 | 1,781 | +0.28% | 2,261 | - | +3.31% |
| 12/06 | 1,774 | 1,777 | 1,772 | 1,776 | +0.68% | 2,690 | - | +3.32% |
| 12/05 | 1,778 | 1,778 | 1,757 | 1,764 | -0.28% | 1,607 | - | +2.86% |
| 12/04 | 1,760 | 1,772 | 1,760 | 1,769 | +0.97% | 5,248 | - | +3.39% |
| 12/01 | 1,759 | 1,759 | 1,750 | 1,752 | -0.45% | 4,890 | - | +2.7% |
| 11/30 | 1,763 | 1,763 | 1,756 | 1,760 | +0.46% | 883 | - | +3.41% |
| 11/29 | 1,738 | 1,752 | 1,738 | 1,752 | +0.57% | 3,957 | - | +3.18% |
| 11/28 | 1,735 | 1,744 | 1,735 | 1,742 | +0.58% | 6,408 | - | +2.83% |
| 11/27 | 1,739 | 1,739 | 1,732 | 1,732 | -0.17% | 2,474 | - | +2.49% |
| 11/24 | 1,740 | 1,741 | 1,735 | 1,735 | +0.06% | 1,939 | - | +2.91% |
| 11/22 | 1,734 | 1,799 | 1,733 | 1,734 | -0.06% | 9,881 | - | +3.03% |
| 11/21 | 1,724 | 1,736 | 1,724 | 1,735 | +0.87% | 5,778 | - | +3.27% |
| 11/20 | 1,720 | 1,720 | 1,716 | 1,720 | +0.35% | 1,286 | - | +2.5% |
| 11/17 | 1,714 | 1,716 | 1,713 | 1,714 | +0.65% | 2,352 | - | +2.27% |
| 11/16 | 1,705 | 1,705 | 1,700 | 1,703 | -0.35% | 1,315 | - | +1.67% |
| 11/15 | 1,705 | 1,715 | 1,705 | 1,709 | +1.36% | 1,926 | - | +2.09% |
| 11/14 | 1,687 | 1,688 | 1,686 | 1,686 | -0.12% | 2,240 | - | +0.84% |
| 11/13 | 1,696 | 1,696 | 1,684 | 1,688 | -0.06% | 3,264 | - | +0.96% |
| 11/10 | 1,690 | 1,690 | 1,685 | 1,689 | -1% | 4,470 | - | +1.02% |
| 11/09 | 1,707 | 1,708 | 1,704 | 1,706 | +0.24% | 1,357 | - | +2.09% |
| 11/08 | 1,704 | 1,704 | 1,698 | 1,702 | +0.41% | 2,156 | - | +1.92% |
| 11/07 | 1,698 | 1,698 | 1,695 | 1,695 | -1.11% | 791 | - | +1.44% |
| 11/06 | 1,694 | 1,714 | 1,694 | 1,714 | +1.54% | 4,993 | - | +2.51% |
| 11/02 | 1,689 | 1,689 | 1,679 | 1,688 | +1.81% | 18,033 | - | +0.96% |
| 11/01 | 1,654 | 1,660 | 1,654 | 1,658 | -0.18% | 307 | - | -0.9% |
| 10/31 | 1,664 | 1,664 | 1,655 | 1,661 | +0.12% | 5,086 | - | -0.89% |
| 10/30 | 1,661 | 1,664 | 1,659 | 1,659 | -0.06% | 18,394 | - | -1.25% |
| 10/27 | 1,655 | 1,660 | 1,655 | 1,660 | +0.73% | 651 | - | -1.37% |
| 10/26 | 1,666 | 1,666 | 1,644 | 1,648 | -0.78% | 2,414 | - | -2.31% |
| 10/25 | 1,673 | 1,673 | 1,661 | 1,661 | +0.24% | 1,542 | - | -1.77% |
| 10/24 | 1,648 | 1,657 | 1,648 | 1,657 | +0.85% | 2,079 | - | -2.24% |
| 10/23 | 1,650 | 1,650 | 1,641 | 1,643 | +0.12% | 982 | - | -3.3% |
| 10/20 | 1,646 | 1,646 | 1,635 | 1,641 | -0.18% | 10,469 | - | -3.7% |
| 10/19 | 1,655 | 1,655 | 1,643 | 1,644 | -1.02% | 5,622 | - | -3.8% |
| 10/18 | 1,668 | 1,668 | 1,657 | 1,661 | -0.18% | 4,206 | - | -3.09% |
| 10/17 | 1,674 | 1,674 | 1,663 | 1,664 | -0.42% | 5,918 | - | -3.14% |
| 10/16 | 1,695 | 1,695 | 1,671 | 1,671 | -0.3% | 8,624 | - | -3.02% |
| 10/13 | 1,675 | 1,676 | 1,670 | 1,676 | -0.59% | 1,177 | - | -2.9% |
| 10/12 | 1,690 | 1,690 | 1,679 | 1,686 | +0.48% | 1,379 | - | -2.54% |
| 10/11 | 18:40 ETFの収益分配のお知らせ |
| 10/11 | 1,695 | 1,695 | 1,672 | 1,678 | +0.78% | 1,333 | - | -3.17% |
| 10/10 | 1,692 | 1,730 | 1,661 | 1,665 | -0.77% | 19,469 | - | -4.15% |
| 10/06 | 12:30 ETFの収益分配金見込額のお知らせ |
| 10/06 | 1,728 | 1,728 | 1,677 | 1,678 | -0.59% | 5,088 | - | -3.67% |
| 10/05 | 1,672 | 1,689 | 1,672 | 1,688 | +1.14% | 934 | - | -3.32% |
| 10/04 | 1,670 | 1,676 | 1,664 | 1,669 | -1.3% | 5,055 | - | -4.63% |
| 10/03 | 11:00 上場ETFの約款変更のお知らせ |
| 10/03 | 1,714 | 1,714 | 1,691 | 1,691 | -0.94% | 3,781 | - | -3.59% |
| 10/02 | 1,722 | 1,728 | 1,707 | 1,707 | -0.87% | 2,700 | - | -2.85% |
| 09/29 | 1,722 | 1,722 | 1,714 | 1,722 | +0.29% | 1,190 | - | -2.16% |
| 09/28 | 1,725 | 1,725 | 1,716 | 1,717 | -0.58% | 3,597 | - | -2.55% |
| 09/27 | 1,732 | 1,732 | 1,723 | 1,727 | -0.17% | 2,044 | - | -2.1% |
| 09/26 | 1,743 | 1,743 | 1,727 | 1,730 | -0.92% | 3,920 | - | -1.93% |
| 09/25 | 1,753 | 1,753 | 1,745 | 1,746 | +0.11% | 718 | - | -1.08% |
| 09/22 | 1,757 | 1,757 | 1,733 | 1,744 | -0.51% | 4,713 | - | -1.25% |
| 09/21 | 1,771 | 1,771 | 1,752 | 1,753 | -0.28% | 1,601 | - | -0.74% |
| 09/20 | 1,764 | 1,764 | 1,757 | 1,758 | -0.06% | 1,537 | - | -0.51% |
| 09/19 | 1,771 | 1,771 | 1,759 | 1,759 | -0.57% | 3,412 | - | -0.51% |
| 09/15 | 1,770 | 1,770 | 1,767 | 1,769 | +0.06% | 333 | - | 0% |
| 09/14 | 1,783 | 1,784 | 1,765 | 1,768 | +0.28% | 2,517 | - | -0.17% |
| 09/13 | 1,762 | 1,764 | 1,761 | 1,763 | -0.06% | 554 | - | -0.51% |
| 09/12 | 1,775 | 1,775 | 1,761 | 1,764 | -0.28% | 1,168 | - | -0.51% |
| 09/11 | 1,778 | 1,778 | 1,764 | 1,769 | -0.11% | 592 | - | -0.34% |
| 09/08 | 1,759 | 1,771 | 1,759 | 1,771 | +0.85% | 3,272 | - | -0.28% |
| 09/07 | 1,764 | 1,764 | 1,756 | 1,756 | -0.34% | 1,391 | - | -1.18% |
| 09/06 | 1,761 | 1,763 | 1,759 | 1,762 | -0.73% | 1,713 | - | -0.96% |
| 09/05 | 1,770 | 1,778 | 1,770 | 1,775 | -0.22% | 914 | - | -0.34% |
| 09/04 | 1,769 | 1,780 | 1,769 | 1,779 | -0.22% | 962 | - | -0.22% |
| 09/01 | 1,784 | 1,784 | 1,782 | 1,783 | +0.06% | 567 | - | -0.06% |
| 08/31 | 1,788 | 1,788 | 1,780 | 1,782 | -0.17% | 777 | - | -0.22% |
| 08/30 | 1,780 | 1,789 | 1,780 | 1,785 | +0.62% | 4,333 | - | -0.11% |
| 08/29 | 1,770 | 1,775 | 1,769 | 1,774 | +0.23% | 490 | - | -0.78% |
| 08/28 | 1,775 | 1,775 | 1,767 | 1,770 | +0.11% | 1,344 | - | -1.12% |
