| 2026 |
| 08/24 | 4,177 | 4,277 | 4,177 | 4,262 | +3.47% | 43,448 | - | +7.98% |
| 08/21 | 4,204 | 4,250 | 4,119 | 4,119 | -2.67% | 8,737 | - | +5.08% |
| 08/20 | 4,185 | 4,308 | 4,171 | 4,232 | +2.69% | 25,064 | - | +8.6% |
| 08/19 | 4,101 | 4,184 | 4,094 | 4,121 | -0.91% | 19,579 | - | +6.46% |
| 08/18 | 4,170 | 4,184 | 4,076 | 4,159 | -0.02% | 61,517 | - | +8.05% |
| 08/17 | 4,301 | 4,301 | 4,152 | 4,160 | -3.26% | 33,644 | - | +8.73% |
| 08/14 | 4,094 | 4,300 | 4,064 | 4,300 | +6.89% | 45,483 | - | +13.07% |
| 08/13 | 4,125 | 4,126 | 3,983 | 4,023 | -2.57% | 28,070 | - | +6.57% |
| 08/12 | 4,100 | 4,178 | 4,080 | 4,129 | +0.95% | 45,322 | - | +9.81% |
| 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 | 4,020 | 4,095 | 3,984 | 4,090 | +1.74% | 42,625 | - | +9.39% |
| 08/07 | 3,929 | 4,040 | 3,900 | 4,020 | +4.04% | 38,822 | - | +8.15% |
| 08/06 | 3,744 | 3,938 | 3,744 | 3,864 | +2.82% | 45,657 | - | +4.49% |
| 08/05 | 3,796 | 3,865 | 3,745 | 3,758 | -1.11% | 16,969 | - | +2.15% |
| 08/04 | 3,833 | 3,848 | 3,777 | 3,800 | -1.12% | 69,343 | - | +3.68% |
| 08/03 | 3,925 | 3,925 | 3,778 | 3,843 | -2.44% | 24,512 | - | +5.32% |
| 07/31 | 3,844 | 3,948 | 3,844 | 3,939 | -3.27% | 28,825 | - | +8.63% |
| 07/30 | 4,093 | 4,129 | 4,005 | 4,072 | -1.83% | 73,870 | - | +13.08% |
| 07/29 | 3,900 | 4,148 | 3,876 | 4,148 | +7.74% | 168,650 | - | +16.22% |
| 07/28 | 3,822 | 3,850 | 3,742 | 3,850 | +1.58% | 67,618 | - | +8.85% |
| 07/27 | 3,612 | 3,790 | 3,590 | 3,790 | +5.87% | 36,512 | - | +7.7% |
| 07/24 | 3,544 | 3,580 | 3,505 | 3,580 | +0.99% | 16,261 | - | +2.23% |
| 07/23 | 3,550 | 3,550 | 3,520 | 3,545 | -0.7% | 7,460 | - | +1.43% |
| 07/22 | 3,589 | 3,589 | 3,546 | 3,570 | -0.94% | 11,074 | - | +2.23% |
| 07/21 | 3,702 | 3,703 | 3,594 | 3,604 | -2.33% | 23,065 | - | +3.36% |
| 07/17 | 3,598 | 3,690 | 3,580 | 3,690 | +2.56% | 23,425 | - | +6.03% |
| 07/16 | 3,575 | 3,670 | 3,548 | 3,598 | +1.35% | 14,044 | - | +3.69% |
| 07/15 | 3,638 | 3,638 | 3,539 | 3,550 | -0.56% | 13,092 | - | +2.42% |
| 07/14 | 3,629 | 3,629 | 3,570 | 3,570 | -0.42% | 17,918 | - | +3.09% |
| 07/13 | 3,628 | 3,628 | 3,546 | 3,585 | +0.42% | 10,930 | - | +3.55% |
| 07/10 | 3,649 | 3,649 | 3,570 | 3,570 | -0.58% | 9,360 | - | +3.12% |
| 07/09 | 3,594 | 3,602 | 3,565 | 3,591 | -0.36% | 12,686 | - | +3.7% |
| 07/08 | 3,660 | 3,688 | 3,604 | 3,604 | -0.74% | 11,504 | - | +4.16% |
| 07/07 | 3,620 | 3,646 | 3,584 | 3,631 | +0.3% | 28,524 | - | +4.94% |
| 07/06 | 3,575 | 3,620 | 3,523 | 3,620 | +2.46% | 15,593 | - | +4.62% |
| 07/03 | 3,533 | 3,615 | 3,532 | 3,533 | -0.11% | 21,505 | - | +2.14% |
| 07/02 | 3,460 | 3,547 | 3,427 | 3,537 | +3.82% | 39,706 | - | +2.23% |
| 07/01 | 3,364 | 3,411 | 3,364 | 3,407 | +0.5% | 8,296 | - | -1.56% |
| 06/30 | 3,380 | 3,419 | 3,353 | 3,390 | -0.32% | 12,864 | - | -2.31% |
| 06/29 | 3,275 | 3,414 | 3,275 | 3,401 | +3.97% | 46,415 | - | -2.19% |
| 06/26 | 3,307 | 3,319 | 3,258 | 3,271 | -1.09% | 7,664 | - | -6.17% |
| 06/25 | 3,281 | 3,326 | 3,267 | 3,307 | +0.79% | 13,470 | - | -5.51% |
| 06/24 | （IR情報）18:00 ETFの収益分配のお知らせ |
| 06/24 | 3,342 | 3,359 | 3,281 | 3,281 | -2.06% | 16,146 | - | -6.68% |
| 06/23 | 3,390 | 3,391 | 3,304 | 3,350 | -1.27% | 11,460 | - | -5.18% |
| 06/22 | 3,401 | 3,600 | 3,380 | 3,393 | +0.98% | 78,486 | - | -4.42% |
| 06/22 | （IR情報）8:50 ETFの収益分配金見込額のお知らせ |
| 06/19 | 3,390 | 3,390 | 3,350 | 3,360 | -1.32% | 22,941 | - | -5.56% |
| 06/18 | 3,490 | 3,490 | 3,391 | 3,405 | -2.13% | 20,866 | - | -4.57% |
| 06/17 | 3,410 | 3,498 | 3,410 | 3,479 | +0.99% | 10,539 | - | -2.66% |
| 06/16 | 3,432 | 3,448 | 3,419 | 3,445 | +0.38% | 19,740 | - | -3.82% |
| 06/15 | 3,484 | 3,484 | 3,432 | 3,432 | -0.23% | 12,811 | - | -4.45% |
| 06/12 | 3,494 | 3,500 | 3,436 | 3,440 | -1.32% | 40,627 | - | -4.52% |
| 06/11 | 3,452 | 3,496 | 3,452 | 3,486 | -0.37% | 24,748 | - | -3.46% |
| 06/10 | 3,543 | 3,559 | 3,469 | 3,499 | -1.24% | 16,850 | - | -3.21% |
| 06/09 | 3,579 | 3,587 | 3,516 | 3,543 | -0.95% | 14,883 | - | -2.1% |
| 06/08 | 3,531 | 3,621 | 3,531 | 3,577 | -0.56% | 8,701 | - | -1.22% |
| 06/05 | 3,534 | 3,608 | 3,525 | 3,597 | +2.42% | 8,301 | - | -0.83% |
| 06/04 | 3,553 | 3,600 | 3,512 | 3,512 | -2.31% | 22,293 | - | -3.25% |
| 06/03 | 3,621 | 3,621 | 3,535 | 3,595 | -1.02% | 14,510 | - | -1.18% |
| 06/02 | 3,599 | 3,633 | 3,586 | 3,632 | +0.89% | 14,017 | - | -0.36% |
| 06/01 | 3,520 | 3,622 | 3,520 | 3,600 | +0.95% | 10,025 | - | -1.45% |
| 05/29 | 3,561 | 3,593 | 3,545 | 3,566 | +0.28% | 6,756 | - | -2.65% |
| 05/28 | 3,622 | 3,622 | 3,535 | 3,556 | -1.82% | 20,487 | - | -3.32% |
| 05/27 | 3,587 | 3,624 | 3,565 | 3,622 | +0.98% | 8,050 | - | -1.95% |
| 05/26 | 3,630 | 3,642 | 3,574 | 3,587 | -0.53% | 6,238 | - | -3.21% |
| 05/25 | 3,652 | 3,652 | 3,564 | 3,606 | -0.61% | 20,113 | - | -2.99% |
| 05/22 | 3,694 | 3,694 | 3,600 | 3,628 | -2.18% | 10,645 | - | -2.6% |
| 05/21 | 3,732 | 3,732 | 3,635 | 3,709 | -0.08% | 13,088 | - | -0.56% |
| 05/20 | 3,777 | 3,789 | 3,680 | 3,712 | -1.41% | 18,335 | - | -0.56% |
| 05/19 | 3,620 | 3,765 | 3,619 | 3,765 | +4.58% | 28,294 | - | +0.7% |
| 05/18 | 3,625 | 3,651 | 3,564 | 3,600 | 0% | 8,872 | - | -3.82% |
| 05/15 | 3,556 | 3,614 | 3,550 | 3,600 | +1.32% | 21,195 | - | -4.05% |
| 05/14 | 3,750 | 3,750 | 3,553 | 3,553 | -3.97% | 34,898 | - | -5.51% |
| 05/13 | 3,689 | 3,741 | 3,663 | 3,700 | +0.65% | 21,968 | - | -1.83% |
| 05/12 | 3,676 | 3,711 | 3,669 | 3,676 | -0.86% | 16,723 | - | -2.49% |
| 05/11 | 3,657 | 3,750 | 3,642 | 3,708 | +1.42% | 20,462 | - | -1.83% |
| 05/08 | 3,585 | 3,679 | 3,585 | 3,656 | +2.44% | 14,899 | - | -3.28% |
| 05/07 | 3,642 | 3,652 | 3,569 | 3,569 | -0.86% | 31,919 | - | -5.71% |
| 05/01 | 3,610 | 3,612 | 3,560 | 3,600 | -0.28% | 20,329 | - | -5.16% |
| 04/30 | 3,679 | 3,686 | 3,604 | 3,610 | -2.72% | 11,800 | - | -5.1% |
| 04/28 | 3,715 | 3,750 | 3,704 | 3,711 | +0.71% | 16,038 | - | -2.65% |
| 04/27 | 3,700 | 3,715 | 3,660 | 3,685 | -0.67% | 34,161 | - | -3.46% |
| 04/24 | 3,755 | 3,755 | 3,701 | 3,710 | -1.49% | 67,915 | - | -2.93% |
| 04/23 | 3,832 | 3,832 | 3,739 | 3,766 | -1.59% | 15,379 | - | -1.72% |
| 04/22 | 3,884 | 3,884 | 3,812 | 3,827 | -0.98% | 9,933 | - | -0.34% |
| 04/21 | 3,932 | 3,934 | 3,865 | 3,865 | -1.88% | 7,254 | - | +0.52% |
| 04/20 | 3,965 | 3,979 | 3,921 | 3,939 | -0.48% | 17,877 | - | +2.31% |
| 04/17 | 3,909 | 3,965 | 3,909 | 3,958 | +1.23% | 6,273 | - | +2.73% |
| 04/16 | 3,898 | 3,944 | 3,898 | 3,910 | +1.16% | 9,900 | - | +1.45% |
| 04/15 | 3,866 | 3,950 | 3,826 | 3,865 | +1.82% | 8,406 | - | +0.18% |
| 04/14 | 3,800 | 3,835 | 3,793 | 3,796 | +0.88% | 7,635 | - | -1.66% |
| 04/13 | 3,769 | 3,769 | 3,700 | 3,763 | -0.19% | 8,238 | - | -2.64% |
| 04/10 | 3,876 | 3,876 | 3,750 | 3,770 | -2.89% | 10,509 | - | -2.61% |
| 04/09 | 3,858 | 3,882 | 3,804 | 3,882 | +0.54% | 2,475 | - | +0.23% |
| 04/08 | 3,887 | 3,910 | 3,854 | 3,861 | +1.15% | 12,979 | - | -0.34% |
| 04/07 | 3,785 | 3,841 | 3,785 | 3,817 | +0.69% | 2,249 | - | -1.5% |
| 04/06 | 3,794 | 3,817 | 3,777 | 3,791 | +0.29% | 2,795 | - | -2.37% |
| 04/03 | 3,811 | 3,825 | 3,780 | 3,780 | +1.02% | 3,857 | - | -2.93% |
| 04/02 | 3,864 | 3,881 | 3,742 | 3,742 | -2.93% | 10,264 | - | -4.03% |
| 04/01 | 3,865 | 3,997 | 3,808 | 3,855 | +2.09% | 6,999 | - | -1.2% |
| 03/31 | 3,767 | 3,830 | 3,767 | 3,776 | +0.24% | 12,471 | - | -3.15% |
| 03/30 | 3,770 | 3,770 | 3,707 | 3,767 | -2.23% | 15,418 | - | -3.46% |
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。
