イベントチャート
2025/08/21～2026/01/20
イベント情報＆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 |
|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||
| 01/20 | 4,232 | 4,232 | 4,200 | 4,212 | -0.52% | 2,523 | - | +4.33% |
| 01/19 | 4,300 | 4,300 | 4,180 | 4,234 | -0.14% | 11,282 | - | +5.14% |
| 01/16 | 4,249 | 4,263 | 4,228 | 4,240 | -0.61% | 3,417 | - | +5.6% |
| 01/15 | 4,267 | 4,285 | 4,228 | 4,266 | +1.21% | 13,215 | - | +6.54% |
| 01/14 | 4,175 | 4,220 | 4,154 | 4,215 | +1.54% | 151,546 | - | +5.59% |
| 01/13 | 4,142 | 4,151 | 4,110 | 4,151 | +2.9% | 9,490 | - | +4.22% |
| 01/09 | 4,025 | 4,048 | 3,984 | 4,034 | +1.31% | 3,871 | - | +1.56% |
| 01/08 | 4,010 | 4,012 | 3,978 | 3,982 | -0.6% | 3,912 | - | +0.38% |
| 01/07 | 4,030 | 4,033 | 4,004 | 4,006 | -1.69% | 3,899 | - | +1.03% |
| 01/06 | 4,084 | 4,084 | 4,052 | 4,075 | +1.19% | 35,325 | - | +2.83% |
| 01/05 | 3,986 | 4,048 | 3,986 | 4,027 | +2.13% | 17,860 | - | +1.74% |
| 2025 | ||||||||
| 12/30 | 3,940 | 3,990 | 3,940 | 3,943 | -0.2% | 5,083 | - | -0.3% |
| 12/29 | 4,023 | 4,023 | 3,945 | 3,951 | -0.08% | 1,871 | - | -0.03% |
| 12/26 | 3,923 | 3,960 | 3,923 | 3,954 | +1.07% | 6,722 | - | +0.13% |
| 12/25 | 3,959 | 3,959 | 3,912 | 3,912 | -0.46% | 8,224 | - | -0.89% |
| 12/24 | （IR情報）18:00 ETFの収益分配のお知らせ | |||||||
| 12/24 | 3,944 | 3,970 | 3,916 | 3,930 | -0.51% | 29,601 | - | -0.3% |
| 12/23 | 3,960 | 3,963 | 3,940 | 3,950 | -1.03% | 2,053 | - | +0.28% |
| 12/22 | 3,995 | 3,995 | 3,966 | 3,991 | +0.99% | 14,597 | - | +1.35% |
| 12/22 | （IR情報）8:50 ETFの収益分配金見込額のお知らせ | |||||||
| 12/19 | 3,975 | 3,975 | 3,938 | 3,952 | +0.71% | 57,984 | - | +0.36% |
| 12/18 | 3,995 | 3,995 | 3,908 | 3,924 | -0.58% | 12,473 | - | -0.38% |
| 12/17 | 3,979 | 3,979 | 3,924 | 3,947 | -0.78% | 806 | - | +0.15% |
| 12/16 | 4,007 | 4,025 | 3,964 | 3,978 | -1.19% | 11,808 | - | +0.96% |
| 12/15 | 4,020 | 4,034 | 4,008 | 4,026 | -1.4% | 46,222 | - | +2.26% |
| 12/12 | 3,985 | 4,083 | 3,978 | 4,083 | +3.52% | 9,884 | - | +3.84% |
| 12/11 | 3,949 | 3,985 | 3,935 | 3,944 | -0.23% | 3,571 | - | +0.46% |
| 12/10 | 3,972 | 3,980 | 3,937 | 3,953 | +0.08% | 1,121 | - | +0.79% |
| 12/09 | 3,935 | 3,960 | 3,935 | 3,950 | -0.35% | 987 | - | +0.79% |
| 12/08 | 3,950 | 3,964 | 3,908 | 3,964 | +0.46% | 14,494 | - | +1.2% |
| 12/05 | 4,034 | 4,034 | 3,912 | 3,946 | -1.15% | 6,450 | - | +0.84% |
| 12/04 | 3,904 | 4,002 | 3,904 | 3,992 | +2.54% | 1,458 | - | +2.1% |
| 12/03 | 3,942 | 3,942 | 3,888 | 3,893 | -0.33% | 11,542 | - | -0.33% |
| 12/02 | 3,952 | 3,952 | 3,900 | 3,906 | -0.28% | 2,716 | - | -0.03% |
| 12/01 | 3,952 | 3,952 | 3,899 | 3,917 | -1.31% | 1,310 | - | +0.33% |
| 11/28 | 3,969 | 3,970 | 3,946 | 3,969 | +0.63% | 4,127 | - | +1.72% |
| 11/27 | 3,960 | 3,964 | 3,944 | 3,944 | -0.03% | 4,566 | - | +1.13% |
| 11/26 | 3,798 | 3,950 | 3,798 | 3,945 | +1.99% | 4,829 | - | +1.26% |
| 11/25 | 3,899 | 3,905 | 3,858 | 3,868 | -0.8% | 2,374 | - | -0.59% |
| 11/21 | 3,880 | 3,909 | 3,834 | 3,899 | +0.49% | 4,318 | - | +0.31% |
| 11/20 | 3,898 | 3,911 | 3,880 | 3,880 | +1.81% | 11,636 | - | -0.03% |
| 11/19 | 3,892 | 3,892 | 3,801 | 3,811 | -0.96% | 6,214 | - | -1.68% |
| 11/18 | 3,929 | 3,929 | 3,834 | 3,848 | -1.89% | 5,336 | - | -0.59% |
| 11/17 | 3,978 | 3,978 | 3,915 | 3,922 | -1.41% | 7,893 | - | +1.42% |
| 11/14 | 4,037 | 4,037 | 3,881 | 3,978 | -0.53% | 5,215 | - | +3.03% |
| 11/13 | 4,005 | 4,012 | 3,988 | 3,999 | +0.71% | 7,815 | - | +3.76% |
| 11/12 | 3,935 | 3,980 | 3,935 | 3,971 | +1.35% | 972 | - | +3.25% |
| 11/11 | 3,880 | 3,932 | 3,880 | 3,918 | +0.8% | 17,874 | - | +2.08% |
| 11/10 | 3,920 | 3,920 | 3,880 | 3,887 | -0.59% | 7,732 | - | +1.59% |
| 11/07 | 3,920 | 3,920 | 3,873 | 3,910 | -0.66% | 20,549 | - | +2.52% |
| 11/06 | 3,845 | 3,953 | 3,845 | 3,936 | +2.18% | 3,110 | - | +3.5% |
| 11/05 | 3,844 | 3,881 | 3,774 | 3,852 | -0.28% | 16,650 | - | +1.58% |
| 11/04 | 3,892 | 3,917 | 3,860 | 3,863 | -0.95% | 9,668 | - | +2.06% |
| 10/31 | 3,904 | 3,904 | 3,868 | 3,900 | +1.04% | 737 | - | +3.2% |
| 10/30 | 3,845 | 3,872 | 3,831 | 3,860 | -0.28% | 5,385 | - | +2.39% |
| 10/29 | 3,920 | 3,920 | 3,859 | 3,871 | -0.79% | 10,698 | - | +2.87% |
| 10/28 | 3,975 | 3,975 | 3,900 | 3,902 | -0.2% | 5,308 | - | +3.89% |
| 10/27 | 3,950 | 3,954 | 3,910 | 3,910 | +1.8% | 11,374 | - | +4.41% |
| 10/24 | 3,894 | 3,902 | 3,841 | 3,841 | -0.77% | 4,624 | - | +2.84% |
| 10/23 | 3,863 | 3,871 | 3,845 | 3,871 | -1.2% | 23,055 | - | +3.86% |
| 10/22 | 3,920 | 3,920 | 3,855 | 3,918 | +1.77% | 1,374 | - | +5.32% |
| 10/21 | 3,877 | 3,881 | 3,847 | 3,850 | +0.73% | 11,719 | - | +3.77% |
| 10/20 | 3,794 | 3,840 | 3,794 | 3,822 | +1.84% | 5,858 | - | +3.27% |
| 10/17 | 3,750 | 3,766 | 3,735 | 3,753 | +0.08% | 1,224 | - | +1.57% |
| 10/16 | 3,799 | 3,799 | 3,747 | 3,750 | -0.13% | 7,854 | - | +1.6% |
| 10/15 | 3,753 | 3,757 | 3,730 | 3,755 | +1.57% | 2,295 | - | +1.82% |
| 10/14 | 3,710 | 3,744 | 3,560 | 3,697 | -1.41% | 17,025 | - | +0.35% |
| 10/10 | 3,803 | 3,807 | 3,750 | 3,750 | -0.48% | 957 | - | +1.87% |
| 10/09 | 3,829 | 3,829 | 3,768 | 3,768 | -0.84% | 787 | - | +2.53% |
| 10/08 | 3,812 | 3,842 | 3,800 | 3,800 | +0.32% | 2,379 | - | +3.63% |
| 10/07 | 3,809 | 3,809 | 3,783 | 3,788 | +0.5% | 3,090 | - | +3.58% |
| 10/06 | 3,808 | 3,813 | 3,760 | 3,769 | +3.83% | 21,417 | - | +3.32% |
| 10/03 | 3,615 | 3,651 | 3,605 | 3,630 | +1.2% | 14,939 | - | -0.3% |
| 10/02 | 3,609 | 3,622 | 3,587 | 3,587 | -1.37% | 5,137 | - | -1.4% |
| 10/01 | 3,730 | 3,730 | 3,604 | 3,637 | -0.63% | 12,105 | - | -0.03% |
| 09/30 | 3,671 | 3,680 | 3,646 | 3,660 | -0.41% | 11,350 | - | +0.6% |
| 09/29 | 3,708 | 3,720 | 3,670 | 3,675 | -0.89% | 6,424 | - | +1.07% |
| 09/26 | 3,700 | 3,734 | 3,699 | 3,708 | +0.57% | 38,252 | - | +2.09% |
| 09/25 | 3,697 | 3,720 | 3,687 | 3,687 | +0.14% | 19,032 | - | +1.63% |
| 09/24 | 3,680 | 3,689 | 3,655 | 3,682 | -0.03% | 15,250 | - | +1.54% |
| 09/22 | 3,634 | 3,700 | 3,634 | 3,683 | +1.46% | 1,510,999 | - | +1.63% |
| 09/19 | 3,689 | 3,711 | 3,620 | 3,630 | -0.74% | 24,078 | - | +0.22% |
| 09/18 | 3,671 | 3,677 | 3,637 | 3,657 | -0.08% | 4,084 | - | +1.08% |
| 09/17 | 3,677 | 3,677 | 3,631 | 3,660 | -0.46% | 1,080,800 | - | +1.19% |
| 09/16 | 3,690 | 3,698 | 3,660 | 3,677 | +0.19% | 15,452 | - | +1.8% |
| 09/12 | 3,691 | 3,694 | 3,659 | 3,670 | +0.88% | 10,240 | - | +1.77% |
| 09/11 | 3,622 | 3,662 | 3,622 | 3,638 | -0.66% | 76,744 | - | +1.11% |
| 09/10 | 3,670 | 3,670 | 3,641 | 3,662 | -0.05% | 10,918 | - | +2.01% |
| 09/09 | 3,709 | 3,715 | 3,664 | 3,664 | -0.35% | 1,509,586 | - | +2.37% |
| 09/08 | 3,659 | 3,700 | 3,659 | 3,677 | +1.18% | 20,712 | - | +3.08% |
| 09/05 | 3,635 | 3,649 | 3,608 | 3,634 | -0.06% | 2,854 | - | +2.19% |
| 09/04 | 3,577 | 3,636 | 3,558 | 3,636 | +1.45% | 13,893 | - | +2.54% |
| 09/03 | 3,561 | 3,584 | 3,540 | 3,584 | 0% | 345 | - | +1.39% |
| 09/02 | 3,570 | 3,588 | 3,561 | 3,584 | +1.1% | 9,282 | - | +1.64% |
| 09/01 | 3,552 | 3,577 | 3,534 | 3,545 | -0.67% | 7,825 | - | +0.74% |
| 08/29 | 3,623 | 3,623 | 3,565 | 3,569 | -0.45% | 2,491 | - | +1.54% |
| 08/28 | 3,561 | 3,591 | 3,539 | 3,585 | +0.7% | 39,728 | - | +2.14% |
| 08/27 | 3,578 | 3,578 | 3,560 | 3,560 | -0.53% | 5,794 | - | +1.63% |
| 08/26 | 3,635 | 3,635 | 3,572 | 3,579 | -1.54% | 664 | - | +2.52% |
| 08/25 | 3,680 | 3,680 | 3,614 | 3,635 | +0.69% | 32,473 | - | +4.51% |
| 08/22 | 3,595 | 3,620 | 3,594 | 3,610 | +0.56% | 5,966 | - | +4.21% |
| 08/21 | 3,610 | 3,610 | 3,577 | 3,590 | -0.39% | 13,733 | - | +4.03% |
