| 2026 |
| 10/05 | 1,682 | 1,724 | 1,682 | 1,705 | +0.71% | 852 | - | -0.81% |
| 10/02 | 1,720 | 1,720 | 1,680 | 1,693 | -2.08% | 742 | - | -1.68% |
| 10/01 | 1,719 | 1,730 | 1,702 | 1,729 | +0.29% | 1,427 | - | +0.23% |
| 09/30 | 1,738 | 1,738 | 1,707 | 1,724 | +0.7% | 109 | - | -0.35% |
| 09/29 | 1,749 | 1,749 | 1,693 | 1,712 | -0.41% | 410 | - | -1.15% |
| 09/28 | 1,749 | 1,749 | 1,719 | 1,719 | -0.87% | 1,915 | - | -0.98% |
| 09/25 | 1,733 | 1,743 | 1,729 | 1,734 | +0.81% | 1,612 | - | -0.17% |
| 09/24 | 1,763 | 1,763 | 1,720 | 1,720 | -0.17% | 210 | - | -1.04% |
| 09/18 | 1,725 | 1,725 | 1,713 | 1,723 | 0% | 312 | - | -0.86% |
| 09/17 | 1,690 | 1,723 | 1,690 | 1,723 | +2.07% | 287 | - | -0.98% |
| 09/16 | 1,725 | 1,725 | 1,685 | 1,688 | -0.71% | 290 | - | -3.1% |
| 09/15 | 1,697 | 1,700 | 1,685 | 1,700 | +0.83% | 1,145 | - | -2.52% |
| 09/14 | 1,710 | 1,711 | 1,665 | 1,686 | -2.54% | 288 | - | -3.44% |
| 09/11 | 1,695 | 1,740 | 1,642 | 1,730 | +4.53% | 674 | - | -0.92% |
| 09/10 | 1,665 | 1,665 | 1,640 | 1,655 | -0.6% | 1,259 | - | -5.1% |
| 09/09 | 1,657 | 1,676 | 1,657 | 1,665 | -1.13% | 889 | - | -4.53% |
| 09/08 | 1,694 | 1,694 | 1,679 | 1,684 | -1.06% | 2,903 | - | -3.38% |
| 09/07 | 1,716 | 1,725 | 1,700 | 1,702 | -1.33% | 2,718 | - | -2.3% |
| 09/04 | 1,771 | 1,771 | 1,716 | 1,725 | -0.35% | 1,311 | - | -0.92% |
| 09/03 | 1,750 | 1,750 | 1,730 | 1,731 | -0.46% | 4,138 | - | -0.57% |
| 09/02 | 1,808 | 1,808 | 1,739 | 1,739 | -2.19% | 2,669 | - | -0.11% |
| 09/01 | 1,780 | 1,780 | 1,774 | 1,778 | +0.97% | 956 | - | +2.24% |
| 08/31 | 1,739 | 1,771 | 1,712 | 1,761 | -1.01% | 988 | - | +1.44% |
| 08/28 | 1,789 | 1,789 | 1,767 | 1,779 | +0.57% | 826 | - | +2.71% |
| 08/27 | 1,770 | 1,778 | 1,767 | 1,769 | -0.17% | 1,302 | - | +2.49% |
| 08/26 | 1,813 | 1,813 | 1,772 | 1,772 | -0.39% | 2,391 | - | +2.96% |
| 08/25 | 1,899 | 1,899 | 1,764 | 1,779 | -4.3% | 3,991 | - | +3.61% |
| 08/24 | 1,760 | 1,859 | 1,760 | 1,859 | +5.21% | 902 | - | +8.52% |
| 08/21 | 1,819 | 1,819 | 1,762 | 1,767 | -1.83% | 4,199 | - | +3.64% |
| 08/20 | 1,770 | 1,800 | 1,770 | 1,800 | +2.39% | 3,455 | - | +5.88% |
| 08/19 | 1,765 | 1,765 | 1,700 | 1,758 | +0.51% | 58 | - | +3.72% |
| 08/18 | 1,751 | 1,755 | 1,742 | 1,749 | +0.52% | 1,209 | - | +3.43% |
| 08/17 | 1,765 | 1,765 | 1,737 | 1,740 | -1.42% | 605 | - | +3.14% |
| 08/14 | 1,757 | 1,765 | 1,751 | 1,765 | +0.4% | 21,923 | - | +4.87% |
| 08/13 | 1,737 | 1,759 | 1,737 | 1,758 | -0.06% | 2,972 | - | +4.58% |
| 08/12 | 1,744 | 1,759 | 1,744 | 1,759 | +0.86% | 1,897 | - | +4.83% |
| 08/10 | （IR情報）11:00 2026年6月期(2025年12月25日～2026年6月24日)決算短信 |
| 08/10 | 1,722 | 1,746 | 1,709 | 1,744 | +4.24% | 2,020 | - | +4.12% |
| 08/07 | 1,648 | 1,711 | 1,648 | 1,673 | -0.77% | 308 | - | +0.06% |
| 08/06 | 1,628 | 1,686 | 1,628 | 1,686 | +1.93% | 874 | - | +0.9% |
| 08/05 | 1,710 | 1,730 | 1,648 | 1,654 | +0.12% | 453 | - | -0.96% |
| 08/04 | 1,657 | 1,657 | 1,651 | 1,652 | -0.3% | 24 | - | -1.02% |
| 08/03 | 1,658 | 1,666 | 1,625 | 1,657 | -1.07% | 869 | - | -0.66% |
| 07/31 | 1,678 | 1,680 | 1,668 | 1,675 | -2.5% | 1,164 | - | +0.54% |
| 07/30 | 1,731 | 1,734 | 1,708 | 1,718 | -0.64% | 753 | - | +3.31% |
| 07/29 | 1,734 | 1,735 | 1,701 | 1,729 | +2.07% | 519 | - | +4.28% |
| 07/28 | 1,700 | 1,700 | 1,685 | 1,694 | -0.18% | 1,008 | - | +2.54% |
| 07/27 | 1,696 | 1,725 | 1,656 | 1,697 | +2.48% | 1,135 | - | +2.85% |
| 07/24 | 1,600 | 1,656 | 1,600 | 1,656 | +1.16% | 1,164 | - | +0.55% |
| 07/23 | 1,699 | 1,699 | 1,637 | 1,637 | -1.33% | 369 | - | -0.55% |
| 07/22 | 1,675 | 1,675 | 1,650 | 1,659 | +0.55% | 956 | - | +0.79% |
| 07/21 | 1,742 | 1,742 | 1,650 | 1,650 | -1.79% | 1,031 | - | +0.36% |
| 07/17 | 1,667 | 1,680 | 1,663 | 1,680 | +0.78% | 1,393 | - | +2.19% |
| 07/16 | 1,690 | 1,690 | 1,664 | 1,667 | +1.03% | 702 | - | +1.58% |
| 07/15 | 1,676 | 1,676 | 1,650 | 1,650 | -1.49% | 1,361 | - | +0.55% |
| 07/14 | 1,653 | 1,680 | 1,652 | 1,675 | +1.39% | 1,893 | - | +2.07% |
| 07/13 | 1,659 | 1,659 | 1,642 | 1,652 | +0.06% | 477 | - | +0.73% |
| 07/10 | 1,685 | 1,685 | 1,645 | 1,651 | +0.36% | 1,059 | - | +0.67% |
| 07/09 | 1,700 | 1,700 | 1,644 | 1,645 | -3.24% | 2,247 | - | +0.24% |
| 07/08 | 1,698 | 1,700 | 1,667 | 1,700 | +1.01% | 4,641 | - | +3.53% |
| 07/07 | 1,700 | 1,700 | 1,678 | 1,683 | +0.18% | 1,278 | - | +2.56% |
| 07/06 | 1,675 | 1,682 | 1,669 | 1,680 | +0.42% | 1,670 | - | +2.44% |
| 07/03 | 1,675 | 1,694 | 1,669 | 1,673 | +1.52% | 6,403 | - | +2.01% |
| 07/02 | 1,641 | 1,661 | 1,629 | 1,648 | -1.08% | 3,400 | - | +0.43% |
| 07/01 | 1,666 | 1,666 | 1,605 | 1,666 | +2.46% | 686 | - | +1.46% |
| 06/30 | 1,645 | 1,650 | 1,626 | 1,626 | -0.73% | 181 | - | -0.97% |
| 06/29 | 1,638 | 1,645 | 1,631 | 1,638 | +1.87% | 7,109 | - | -0.3% |
| 06/26 | 1,606 | 1,609 | 1,594 | 1,608 | +0.82% | 109 | - | -2.25% |
| 06/25 | 1,590 | 1,598 | 1,585 | 1,595 | +0.57% | 445 | - | -3.22% |
| 06/24 | （IR情報）18:00 ETFの収益分配のお知らせ |
| 06/24 | 1,600 | 1,600 | 1,576 | 1,586 | +0.38% | 111 | - | -4% |
| 06/23 | 1,589 | 1,589 | 1,572 | 1,580 | -3.54% | 3,184 | - | -4.53% |
| 06/22 | 1,628 | 1,646 | 1,621 | 1,638 | +1.11% | 2,124 | - | -1.27% |
| 06/22 | （IR情報）8:50 ETFの収益分配金見込額のお知らせ |
| 06/19 | 1,637 | 1,637 | 1,617 | 1,620 | -1.22% | 376 | - | -2.41% |
| 06/18 | 1,650 | 1,650 | 1,629 | 1,640 | 0% | 122 | - | -1.2% |
| 06/17 | 1,610 | 1,640 | 1,610 | 1,640 | +1.17% | 593 | - | -1.15% |
| 06/16 | 1,632 | 1,632 | 1,613 | 1,621 | -0.49% | 319 | - | -2.29% |
| 06/15 | 1,625 | 1,648 | 1,625 | 1,629 | +0.18% | 1,691 | - | -1.81% |
| 06/12 | 1,659 | 1,660 | 1,626 | 1,626 | -1.03% | 574 | - | -1.99% |
| 06/11 | 1,680 | 1,702 | 1,643 | 1,643 | -0.96% | 338 | - | -0.96% |
| 06/10 | 1,664 | 1,664 | 1,658 | 1,659 | 0% | 1,146 | - | 0% |
| 06/09 | 1,656 | 1,668 | 1,656 | 1,659 | +0.24% | 4 | - | +0.06% |
| 06/08 | 1,669 | 1,680 | 1,655 | 1,655 | -1.14% | 762 | - | -0.12% |
| 06/05 | 1,691 | 1,692 | 1,674 | 1,674 | +0.12% | 448 | - | +1.09% |
| 06/04 | 1,677 | 1,677 | 1,669 | 1,672 | +0.12% | 155 | - | +1.03% |
| 06/03 | 1,655 | 1,670 | 1,640 | 1,670 | +0.85% | 347 | - | +0.97% |
| 06/02 | 1,679 | 1,679 | 1,652 | 1,656 | -1.43% | 157 | - | +0.18% |
| 06/01 | 1,699 | 1,699 | 1,680 | 1,680 | -0.83% | 97 | - | +1.57% |
| 05/29 | 1,687 | 1,702 | 1,687 | 1,694 | +1.74% | 1,324 | - | +2.36% |
| 05/28 | 1,700 | 1,700 | 1,665 | 1,665 | -0.3% | 103 | - | +0.54% |
| 05/27 | 1,665 | 1,687 | 1,665 | 1,670 | +0.24% | 103 | - | +0.72% |
| 05/26 | 1,700 | 1,700 | 1,666 | 1,666 | -0.66% | 200 | - | +0.36% |
| 05/25 | 1,671 | 1,677 | 1,671 | 1,677 | -0.89% | 65 | - | +0.84% |
| 05/22 | 1,700 | 1,700 | 1,683 | 1,692 | +0.89% | 324 | - | +1.68% |
| 05/21 | 1,686 | 1,689 | 1,677 | 1,677 | +0.18% | 450 | - | +0.78% |
| 05/20 | 1,698 | 1,698 | 1,665 | 1,674 | -0.36% | 577 | - | +0.48% |
| 05/19 | 1,671 | 1,680 | 1,660 | 1,680 | +1.82% | 637 | - | +0.66% |
| 05/18 | 1,638 | 1,650 | 1,638 | 1,650 | +1.54% | 962 | - | -1.32% |
| 05/15 | 1,613 | 1,633 | 1,608 | 1,625 | +0.12% | 1,634 | - | -3.04% |
| 05/14 | 1,633 | 1,653 | 1,616 | 1,623 | -0.49% | 260 | - | -3.45% |
| 05/13 | 1,637 | 1,640 | 1,612 | 1,631 | +0.93% | 718 | - | -3.26% |
| 05/12 | 1,623 | 1,624 | 1,613 | 1,616 | -0.86% | 1,350 | - | -4.38% |
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。
