| 2026 |
| 03/27 | 1,686 | 1,706 | 1,679 | 1,706 | +2.22% | 94 | - | +0.29% |
| 03/26 | 1,682 | 1,682 | 1,666 | 1,669 | -0.54% | 226 | - | -1.88% |
| 03/25 | 1,650 | 1,680 | 1,650 | 1,678 | +1.94% | 148 | - | -1.41% |
| 03/24 | 1,629 | 1,646 | 1,629 | 1,646 | +1.79% | 273 | - | -3.35% |
| 03/23 | 1,631 | 1,631 | 1,611 | 1,617 | -2.18% | 373 | - | -5.16% |
| 03/19 | 1,674 | 1,674 | 1,650 | 1,653 | -2.54% | 144 | - | -3.39% |
| 03/18 | 1,662 | 1,698 | 1,662 | 1,696 | +1.19% | 465 | - | -1.11% |
| 03/17 | 1,685 | 1,685 | 1,676 | 1,676 | +0.18% | 163 | - | -2.39% |
| 03/16 | 1,707 | 1,707 | 1,661 | 1,673 | +0.36% | 327 | - | -2.62% |
| 03/13 | 1,720 | 1,720 | 1,665 | 1,667 | -4.74% | 626 | - | -3.08% |
| 03/12 | 1,680 | 1,750 | 1,664 | 1,750 | +2.7% | 1,061 | - | +1.63% |
| 03/11 | 1,716 | 1,721 | 1,704 | 1,704 | +0.35% | 16 | - | -0.93% |
| 03/10 | 1,733 | 1,733 | 1,698 | 1,698 | +0.3% | 166 | - | -1.28% |
| 03/09 | 1,720 | 1,720 | 1,661 | 1,693 | -1.4% | 2,340 | - | -1.51% |
| 03/06 | 1,714 | 1,717 | 1,674 | 1,717 | +1.78% | 711 | - | -0.06% |
| 03/05 | 1,724 | 1,724 | 1,687 | 1,687 | +0.18% | 220 | - | -1.75% |
| 03/04 | 1,719 | 1,719 | 1,667 | 1,684 | -1.98% | 3,194 | - | -1.98% |
| 03/03 | 1,790 | 1,790 | 1,718 | 1,718 | -2.33% | 2,420 | - | -0.06% |
| 03/02 | 1,783 | 1,783 | 1,750 | 1,759 | -1.9% | 1,318 | - | +2.27% |
| 02/27 | 1,779 | 1,798 | 1,776 | 1,793 | +2.17% | 532 | - | +4.37% |
| 02/26 | 1,751 | 1,769 | 1,730 | 1,755 | +0.23% | 2,084 | - | +2.39% |
| 02/25 | 1,721 | 1,751 | 1,721 | 1,751 | +1.8% | 407 | - | +2.22% |
| 02/24 | 1,722 | 1,723 | 1,712 | 1,720 | +1.84% | 310 | - | +0.47% |
| 02/20 | 1,732 | 1,732 | 1,689 | 1,689 | -2.03% | 677 | - | -1.34% |
| 02/19 | 1,716 | 1,728 | 1,706 | 1,724 | +1% | 3,131 | - | +0.52% |
| 02/18 | 1,688 | 1,712 | 1,688 | 1,707 | +1.31% | 452 | - | -0.58% |
| 02/17 | 1,700 | 1,701 | 1,685 | 1,685 | -1.17% | 504 | - | -1.98% |
| 02/16 | 1,734 | 1,734 | 1,700 | 1,705 | -0.29% | 98 | - | -0.93% |
| 02/13 | 1,749 | 1,749 | 1,707 | 1,710 | -2.23% | 435 | - | -0.75% |
| 02/12 | 1,770 | 1,770 | 1,749 | 1,749 | -0.63% | 1,768 | - | +1.45% |
| 02/10 | 1,755 | 1,764 | 1,744 | 1,760 | +0.86% | 1,034 | - | +2.21% |
| 02/09 | （IR情報）11:00 2025年12月期(2025年6月25日～2025年12月24日)決算短信 |
| 02/09 | 1,739 | 1,754 | 1,734 | 1,745 | +2.71% | 2,623 | - | +1.45% |
| 02/06 | 1,748 | 1,748 | 1,687 | 1,699 | -1.51% | 631 | - | -1.11% |
| 02/05 | 1,690 | 1,770 | 1,690 | 1,725 | +0.76% | 851 | - | +0.41% |
| 02/04 | 1,717 | 1,720 | 1,712 | 1,712 | -0.23% | 575 | - | -0.29% |
| 02/03 | 1,719 | 1,719 | 1,700 | 1,716 | +1.42% | 445 | - | 0% |
| 02/02 | 1,732 | 1,740 | 1,662 | 1,692 | 0% | 134 | - | -1.34% |
| 01/30 | 1,669 | 1,694 | 1,669 | 1,692 | +1.44% | 773 | - | -1.34% |
| 01/29 | 1,721 | 1,721 | 1,650 | 1,668 | -0.77% | 619 | - | -2.74% |
| 01/28 | 1,719 | 1,719 | 1,670 | 1,681 | -1.35% | 516 | - | -2.04% |
| 01/27 | 1,702 | 1,705 | 1,695 | 1,704 | -0.81% | 41 | - | -0.7% |
| 01/26 | 1,711 | 1,718 | 1,699 | 1,718 | -1.21% | 352 | - | +0.17% |
| 01/23 | 1,690 | 1,747 | 1,690 | 1,739 | +1.46% | 747 | - | +1.46% |
| 01/22 | 1,685 | 1,720 | 1,685 | 1,714 | +0.82% | 336 | - | +0.06% |
| 01/21 | 1,714 | 1,714 | 1,681 | 1,700 | -0.87% | 2,072 | - | -0.7% |
| 01/20 | 1,720 | 1,720 | 1,710 | 1,715 | -0.52% | 915 | - | +0.23% |
| 01/19 | 1,752 | 1,752 | 1,715 | 1,724 | -0.75% | 1,090 | - | +0.82% |
| 01/16 | 1,748 | 1,748 | 1,726 | 1,737 | -1.53% | 681 | - | +1.64% |
| 01/15 | 1,778 | 1,778 | 1,758 | 1,764 | +0.06% | 795 | - | +3.28% |
| 01/14 | 1,780 | 1,780 | 1,745 | 1,763 | +0.86% | 1,377 | - | +3.4% |
| 01/13 | 1,761 | 1,762 | 1,741 | 1,748 | -0.23% | 980 | - | +2.64% |
| 01/09 | 1,752 | 1,752 | 1,732 | 1,752 | +0.11% | 205 | - | +3% |
| 01/08 | 1,732 | 1,750 | 1,732 | 1,750 | +1.45% | 517 | - | +3.06% |
| 01/07 | 1,751 | 1,751 | 1,710 | 1,725 | +0.82% | 548 | - | +1.65% |
| 01/06 | 1,710 | 1,714 | 1,708 | 1,711 | +0.06% | 500 | - | +0.82% |
| 01/05 | 1,697 | 1,710 | 1,695 | 1,710 | +0.94% | 601 | - | +0.71% |
| 2025 |
| 12/30 | 1,725 | 1,725 | 1,690 | 1,694 | +0.06% | 149 | - | -0.41% |
| 12/29 | 1,693 | 1,702 | 1,693 | 1,693 | 0% | 332 | - | -0.59% |
| 12/26 | 1,705 | 1,705 | 1,693 | 1,693 | -0.06% | 179 | - | -0.65% |
| 12/25 | 1,703 | 1,703 | 1,694 | 1,694 | +0.3% | 274 | - | -0.59% |
| 12/24 | （IR情報）18:00 ETFの収益分配のお知らせ |
| 12/24 | 1,705 | 1,705 | 1,689 | 1,689 | -0.59% | 280 | - | -0.88% |
| 12/23 | 1,655 | 1,700 | 1,655 | 1,699 | +0.89% | 1,128 | - | -0.29% |
| 12/22 | 1,737 | 1,737 | 1,679 | 1,684 | -0.77% | 926 | - | -1.17% |
| 12/22 | （IR情報）8:50 ETFの収益分配金見込額のお知らせ |
| 12/19 | 1,695 | 1,697 | 1,654 | 1,697 | +0.12% | 18,632 | - | -0.53% |
| 12/18 | 1,689 | 1,695 | 1,681 | 1,695 | +0.95% | 128 | - | -0.64% |
| 12/17 | 1,689 | 1,689 | 1,668 | 1,679 | -0.59% | 410 | - | -1.58% |
| 12/16 | 1,730 | 1,730 | 1,689 | 1,689 | -0.65% | 794 | - | -1% |
| 12/15 | 1,701 | 1,701 | 1,694 | 1,700 | +0.59% | 3,994 | - | -0.29% |
| 12/12 | 1,719 | 1,719 | 1,683 | 1,690 | +0.66% | 304 | - | -0.76% |
| 12/11 | 1,705 | 1,705 | 1,674 | 1,679 | -0.77% | 487 | - | -1.29% |
| 12/10 | 1,670 | 1,707 | 1,670 | 1,692 | -0.94% | 8,006 | - | -0.41% |
| 12/09 | 1,696 | 1,708 | 1,692 | 1,708 | +0.71% | 828 | - | +0.59% |
| 12/08 | 1,693 | 1,703 | 1,693 | 1,696 | +0.24% | 519 | - | 0% |
| 12/05 | 1,696 | 1,699 | 1,686 | 1,692 | -0.94% | 857 | - | -0.12% |
| 12/04 | 1,734 | 1,734 | 1,687 | 1,708 | +0.83% | 515 | - | +0.95% |
| 12/03 | 1,695 | 1,696 | 1,683 | 1,694 | -0.35% | 693 | - | +0.18% |
| 12/02 | 1,705 | 1,708 | 1,698 | 1,700 | -0.23% | 350 | - | +0.53% |
| 12/01 | 1,750 | 1,750 | 1,704 | 1,704 | -1.9% | 356 | - | +0.83% |
| 11/28 | 1,776 | 1,776 | 1,734 | 1,737 | +0.06% | 148 | - | +2.9% |
| 11/27 | 1,752 | 1,759 | 1,736 | 1,736 | -3.02% | 2,499 | - | +2.97% |
| 11/26 | 1,742 | 1,790 | 1,742 | 1,790 | +3.11% | 3,340 | - | +6.29% |
| 11/25 | 1,745 | 1,745 | 1,732 | 1,736 | +0.81% | 304 | - | +3.46% |
| 11/21 | 1,690 | 1,730 | 1,690 | 1,722 | +1.47% | 199 | - | +2.87% |
| 11/20 | 1,702 | 1,707 | 1,693 | 1,697 | +0.71% | 764 | - | +1.62% |
| 11/19 | 1,691 | 1,692 | 1,680 | 1,685 | -0.35% | 814 | - | +1.08% |
| 11/18 | 1,720 | 1,720 | 1,691 | 1,691 | -1.05% | 286 | - | +1.62% |
| 11/17 | 1,743 | 1,743 | 1,709 | 1,709 | -0.29% | 410 | - | +2.77% |
| 11/14 | 1,743 | 1,745 | 1,709 | 1,714 | -0.12% | 46 | - | +3.13% |
| 11/13 | 1,683 | 1,725 | 1,682 | 1,716 | +1.18% | 1,092 | - | +3.37% |
| 11/12 | 1,682 | 1,704 | 1,682 | 1,696 | +1.8% | 541 | - | +2.23% |
| 11/11 | 1,667 | 1,675 | 1,666 | 1,666 | -0.12% | 1,393 | - | +0.48% |
| 11/10 | 1,664 | 1,681 | 1,664 | 1,668 | +1.58% | 110 | - | +0.66% |
| 11/07 | 1,649 | 1,649 | 1,636 | 1,642 | -0.36% | 20 | - | -0.73% |
| 11/06 | 1,662 | 1,662 | 1,648 | 1,648 | +0.49% | 235 | - | -0.3% |
| 11/05 | 1,663 | 1,663 | 1,630 | 1,640 | -1.26% | 4,933 | - | -0.67% |
| 11/04 | 1,661 | 1,667 | 1,654 | 1,661 | +0.06% | 1,852 | - | +0.73% |
| 10/31 | 1,681 | 1,681 | 1,648 | 1,660 | +0.67% | 205 | - | +0.79% |
| 10/30 | 1,637 | 1,649 | 1,637 | 1,649 | +0.37% | 503 | - | +0.24% |
| 10/29 | 1,667 | 1,667 | 1,640 | 1,643 | -1.85% | 3,362 | - | -0.12% |
| 10/28 | 1,691 | 1,691 | 1,671 | 1,674 | -0.95% | 145 | - | +1.82% |
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。
