| 2026 |
| 03/06 | 3,180 | 3,323 | 3,158 | 3,302 | +1.95% | 1,682,682 | - | +0.86% |
| 03/05 | 3,282 | 3,323 | 3,187 | 3,239 | +3.32% | 2,588,018 | - | -1.01% |
| 03/04 | 3,211 | 3,300 | 3,082 | 3,135 | -6.45% | 3,137,624 | - | -4.1% |
| 03/04 | （空売り報告）モルガン・スタンレーMUFG証券 97,013株（0.56%）-0.05% |
| 03/03 | 3,416 | 3,447 | 3,309 | 3,351 | -1.9% | 1,972,143 | - | +2.6% |
| 03/03 | （空売り報告）モルガン・スタンレーMUFG証券 101,785株（0.61%）再IN |
| 03/02 | 3,370 | 3,439 | 3,358 | 3,416 | -1.47% | 1,673,123 | - | +4.85% |
| 02/27 | 3,430 | 3,473 | 3,393 | 3,467 | -1.53% | 1,683,957 | - | +6.71% |
| 02/26 | 3,574 | 3,579 | 3,431 | 3,521 | +0.06% | 1,609,731 | - | +9.01% |
| 02/25 | 3,449 | 3,531 | 3,440 | 3,519 | +4.11% | 1,587,451 | - | +9.69% |
| 02/25 | （空売り報告）モルガン・スタンレーMUFG証券 42,079株（0.25%）-0.25%義務消失 |
| 02/24 | 3,334 | 3,389 | 3,334 | 3,380 | +1.47% | 1,052,251 | - | +6.06% |
| 02/20 | 3,307 | 3,342 | 3,299 | 3,331 | -0.69% | 995,971 | - | +4.98% |
| 02/19 | 3,361 | 3,397 | 3,348 | 3,354 | +1.57% | 1,775,153 | - | +6.17% |
| 02/18 | 3,300 | 3,324 | 3,279 | 3,302 | +0.64% | 751,336 | - | +5.03% |
| 02/18 | （空売り報告）モルガン・スタンレーMUFG証券 81,109株（0.5%）再IN |
| 02/17 | 3,265 | 3,293 | 3,233 | 3,281 | +0.52% | 923,629 | - | +4.92% |
| 02/17 | （空売り報告）JANE STREET SINGAPORE PTE. LIMITED 0株（0%）-0.75%義務消失 |
| 02/16 | 3,324 | 3,326 | 3,260 | 3,264 | -0.46% | 589,314 | - | +5.12% |
| 02/16 | （空売り報告）JANE STREET SINGAPORE PTE. LIMITED 122,315株（0.75%）再IN |
| 02/13 | 3,291 | 3,350 | 3,256 | 3,279 | -1.06% | 1,262,428 | - | +6.36% |
| 02/12 | 3,360 | 3,366 | 3,288 | 3,314 | +0.3% | 570,828 | - | +8.16% |
| 02/10 | 3,302 | 3,334 | 3,285 | 3,304 | +0.49% | 950,508 | - | +8.61% |
| 02/09 | 3,328 | 3,328 | 3,264 | 3,288 | +5.45% | 1,931,220 | - | +8.95% |
| 02/09 | （空売り報告）UBS AG 59,018株（0.36%）-0.74%義務消失 |
| 02/09 | （空売り報告）モルガン・スタンレーMUFG証券 36,878株（0.22%）-0.49%義務消失 |
| 02/06 | 3,038 | 3,145 | 3,030 | 3,118 | +1.76% | 1,534,381 | - | +4.28% |
| 02/06 | （空売り報告）モルガン・スタンレーMUFG証券 115,713株（0.71%）+0.13% |
| 02/05 | 3,058 | 3,130 | 3,024 | 3,064 | -1.57% | 981,841 | - | +3.23% |
| 02/05 | （空売り報告）UBS AG 177,918株（1.1%）再IN |
| 02/04 | 3,095 | 3,119 | 3,061 | 3,113 | -0.95% | 1,149,889 | - | +5.53% |
| 02/04 | （空売り報告）モルガン・スタンレーMUFG証券 97,050株（0.58%）再IN |
| 02/03 | 3,131 | 3,161 | 3,083 | 3,143 | +4.84% | 2,464,016 | - | +7.34% |
| 02/02 | 3,082 | 3,153 | 2,994 | 2,998 | -4.89% | 3,019,914 | - | +3.24% |
| 01/30 | 3,151 | 3,202 | 3,118 | 3,152 | -1.87% | 1,440,405 | - | +9.29% |
| 01/29 | 3,327 | 3,330 | 3,174 | 3,212 | -1.29% | 2,217,041 | - | +12.35% |
| 01/29 | （空売り報告）JANE STREET SINGAPORE PTE. LIMITED 18,862株（0.11%）-0.55%義務消失 |
| 01/28 | 3,200 | 3,275 | 3,166 | 3,254 | +2.81% | 2,696,520 | - | +15.1% |
| 01/28 | （空売り報告）JANE STREET SINGAPORE PTE. LIMITED 107,686株（0.66%）-0.09% |
| 01/27 | 3,087 | 3,170 | 3,070 | 3,165 | +3.26% | 1,579,737 | - | +13.4% |
| 01/27 | （空売り報告）JANE STREET SINGAPORE PTE. LIMITED 121,006株（0.75%）再IN |
| 01/27 | （空売り報告）UBS AG 0株（0%）-0.61%義務消失 |
| 01/26 | 3,081 | 3,132 | 3,051 | 3,065 | -2.73% | 1,884,856 | - | +10.97% |
| 01/26 | （空売り報告）UBS AG 97,918株（0.61%）再IN |
| 01/23 | 3,191 | 3,198 | 3,122 | 3,151 | -1.25% | 1,403,642 | - | +15.17% |
| 01/22 | 3,107 | 3,211 | 3,099 | 3,191 | +6.65% | 2,208,971 | - | +17.79% |
| 01/22 | （空売り報告）モルガン・スタンレーMUFG証券 0株（0%）-0.62%義務消失 |
| 01/21 | 2,892 | 3,012 | 2,891 | 2,992 | +1.25% | 1,476,443 | - | +11.52% |
| 01/21 | （空売り報告）モルガン・スタンレーMUFG証券 96,352株（0.62%）再IN |
| 01/20 | 3,004 | 3,005 | 2,949 | 2,955 | -1.96% | 668,359 | - | +10.88% |
| 01/19 | 2,988 | 3,021 | 2,962 | 3,014 | 0% | 959,410 | - | +13.78% |
| 01/16 | 3,015 | 3,023 | 2,962 | 3,014 | +1.24% | 1,322,469 | - | +14.51% |
| 01/15 | 2,925 | 2,980 | 2,886 | 2,977 | -0.6% | 1,073,146 | - | +13.89% |
| 01/15 | （空売り報告）JANE STREET SINGAPORE PTE. LIMITED 13,071株（0.08%）-0.79%義務消失 |
| 01/14 | 2,900 | 3,012 | 2,899 | 2,995 | +4.28% | 1,107,883 | - | +15.37% |
| 01/14 | （空売り報告）JANE STREET SINGAPORE PTE. LIMITED 131,590株（0.87%）新規 |
| 01/13 | 2,883 | 2,891 | 2,860 | 2,872 | +4.74% | 1,297,573 | - | +11.4% |
| 01/09 | 2,722 | 2,758 | 2,689 | 2,742 | +1.07% | 730,740 | - | +7.03% |
| 01/08 | 2,767 | 2,777 | 2,713 | 2,713 | -2.48% | 1,131,558 | - | +6.52% |
| 01/07 | 2,796 | 2,830 | 2,771 | 2,782 | +0.58% | 1,289,679 | - | +9.79% |
| 01/06 | 2,749 | 2,787 | 2,740 | 2,766 | +1.73% | 1,257,411 | - | +9.85% |
| 01/05 | 2,630 | 2,727 | 2,630 | 2,719 | +5.39% | 2,428,566 | - | +8.59% |
| 2025 |
| 12/30 | 2,568 | 2,591 | 2,561 | 2,580 | +0.23% | 819,519 | - | +3.7% |
| 12/29 | 2,610 | 2,615 | 2,574 | 2,574 | -1% | 753,194 | - | +3.96% |
| 12/26 | 2,577 | 2,617 | 2,577 | 2,600 | +1.25% | 979,533 | - | +5.52% |
| 12/25 | 2,552 | 2,584 | 2,552 | 2,568 | +0.82% | 353,727 | - | +4.56% |
| 12/24 | 2,535 | 2,565 | 2,526 | 2,547 | +1.47% | 826,036 | - | +4.17% |
| 12/23 | 2,525 | 2,528 | 2,503 | 2,510 | -0.52% | 748,326 | - | +3% |
| 12/22 | 2,475 | 2,533 | 2,472 | 2,523 | +5.13% | 1,404,107 | - | +3.66% |
| 12/19 | 2,408 | 2,413 | 2,395 | 2,400 | +1.27% | 1,321,897 | - | -1.19% |
| 12/18 | 2,365 | 2,392 | 2,352 | 2,370 | -2.87% | 1,949,089 | - | -2.55% |
| 12/17 | 2,417 | 2,443 | 2,396 | 2,440 | +1.24% | 810,984 | - | +0.25% |
| 12/16 | 2,454 | 2,468 | 2,405 | 2,410 | -2.59% | 1,007,901 | - | -1.03% |
| 12/15 | 2,481 | 2,500 | 2,458 | 2,474 | -2.64% | 971,589 | - | +1.39% |
| 12/12 | 2,557 | 2,557 | 2,513 | 2,541 | +0.04% | 1,813,771 | - | +4.14% |
| 12/11 | 2,585 | 2,585 | 2,521 | 2,540 | -0.82% | 1,475,437 | - | +4.06% |
| 12/10 | 2,600 | 2,630 | 2,546 | 2,561 | -1.04% | 1,225,101 | - | +5% |
| 12/09 | 2,550 | 2,605 | 2,550 | 2,588 | +1.37% | 1,389,473 | - | +5.98% |
| 12/08 | （IR情報）11:00 2025年10月期(2025年4月25日～2025年10月24日)決算短信 |
| 12/08 | 2,544 | 2,553 | 2,511 | 2,553 | +0.95% | 1,335,247 | - | +4.42% |
| 12/05 | 2,503 | 2,536 | 2,496 | 2,529 | -0.55% | 1,226,300 | - | +3.35% |
| 12/04 | 2,479 | 2,545 | 2,479 | 2,543 | +2.79% | 1,788,172 | - | +3.88% |
| 12/03 | 2,419 | 2,489 | 2,415 | 2,474 | +4.21% | 1,227,756 | - | +1.27% |
| 12/02 | 2,383 | 2,406 | 2,371 | 2,374 | -0.34% | 1,054,479 | - | -2.74% |
| 12/01 | 2,430 | 2,435 | 2,358 | 2,382 | -0.54% | 833,411 | - | -2.46% |
| 11/28 | 2,396 | 2,405 | 2,378 | 2,395 | +0.08% | 671,938 | - | -1.8% |
| 11/27 | 2,379 | 2,400 | 2,370 | 2,393 | +2.66% | 1,207,690 | - | -1.93% |
| 11/26 | 2,318 | 2,343 | 2,308 | 2,331 | +1.7% | 1,441,864 | - | -4.51% |
| 11/25 | 2,330 | 2,332 | 2,288 | 2,292 | +0.79% | 1,655,500 | - | -6.22% |
| 11/21 | 2,297 | 2,308 | 2,255 | 2,274 | -5.13% | 1,650,285 | - | -7.03% |
| 11/20 | 2,462 | 2,466 | 2,378 | 2,397 | +4.72% | 3,109,582 | - | -2.24% |
| 11/19 | 2,324 | 2,334 | 2,249 | 2,289 | -2.3% | 2,529,977 | - | -6.57% |
| 11/18 | 2,394 | 2,410 | 2,330 | 2,343 | -3.74% | 1,992,018 | - | -4.33% |
| 11/17 | 2,401 | 2,439 | 2,386 | 2,434 | +1.67% | 1,716,234 | - | -0.61% |
| 11/14 | 2,369 | 2,432 | 2,367 | 2,394 | -3.04% | 1,262,170 | - | -2.17% |
| 11/13 | 2,435 | 2,491 | 2,421 | 2,469 | +1.48% | 680,100 | - | +0.9% |
| 11/12 | 2,424 | 2,442 | 2,377 | 2,433 | -1.66% | 1,547,128 | - | -0.45% |
| 11/11 | 2,561 | 2,573 | 2,446 | 2,474 | -1.98% | 2,095,818 | - | +1.23% |
| 11/10 | 2,530 | 2,538 | 2,493 | 2,524 | +1.69% | 958,395 | - | +3.57% |
| 11/07 | 2,470 | 2,490 | 2,442 | 2,482 | -2.55% | 1,059,190 | - | +2.27% |
| 11/06 | 2,596 | 2,596 | 2,532 | 2,547 | +1.92% | 1,031,697 | - | +5.51% |
| 11/05 | 2,506 | 2,529 | 2,419 | 2,499 | -5.27% | 5,583,091 | - | +4.13% |
| 11/04 | 2,685 | 2,709 | 2,636 | 2,638 | -0.98% | 2,480,613 | - | +10.47% |
| 10/31 | 2,620 | 2,669 | 2,593 | 2,664 | +2.58% | 3,922,819 | - | +12.41% |
| 10/30 | 2,578 | 2,645 | 2,570 | 2,597 | +1.68% | 3,551,698 | - | +10.28% |
| 10/29 | 2,463 | 2,564 | 2,462 | 2,554 | +5.8% | 2,971,484 | - | +9.05% |
| 10/28 | 2,445 | 2,445 | 2,411 | 2,414 | -0.9% | 749,348 | - | +3.61% |
| 10/27 | 2,425 | 2,439 | 2,410 | 2,436 | +2.22% | 1,040,742 | - | +4.95% |
| 10/24 | （IR情報）18:00 ETFの収益分配のお知らせ |
| 10/24 | 2,366 | 2,385 | 2,356 | 2,383 | +2.72% | 1,371,087 | - | +3.2% |
| 10/23 | 2,324 | 2,340 | 2,308 | 2,320 | -3.61% | 1,066,629 | - | +1.05% |
| 10/22 | 2,399 | 2,409 | 2,358 | 2,407 | -0.5% | 1,561,772 | - | +5.29% |
| 10/22 | （IR情報）8:50 ETFの収益分配金見込額のお知らせ |
| 10/21 | 2,454 | 2,458 | 2,406 | 2,419 | -0.04% | 2,168,371 | - | +6.61% |
| 10/20 | 2,378 | 2,421 | 2,375 | 2,420 | +3.07% | 1,763,137 | - | +7.51% |
| 10/17 | 2,383 | 2,390 | 2,342 | 2,348 | -2.37% | 847,874 | - | +5.24% |
| 10/16 | 2,388 | 2,420 | 2,373 | 2,405 | +2.51% | 1,611,483 | - | +8.68% |
| 10/15 | 2,275 | 2,353 | 2,264 | 2,346 | +3.26% | 1,954,088 | - | +7.03% |
| 10/14 | 2,309 | 2,374 | 2,264 | 2,272 | -3.36% | 3,106,124 | - | +4.65% |
| 10/10 | 2,381 | 2,389 | 2,335 | 2,351 | -1.59% | 1,585,748 | - | +9.2% |
| 10/09 | 2,404 | 2,407 | 2,364 | 2,389 | +0.59% | 1,980,942 | - | +12.11% |
| 10/08 | 2,358 | 2,407 | 2,350 | 2,375 | -1% | 1,019,940 | - | +12.61% |
| 10/07 | 2,480 | 2,498 | 2,395 | 2,399 | -1.36% | 2,227,459 | - | +14.95% |
| 10/02 | （空売り報告）モルガン・スタンレーMUFG証券 56,778株（0.31%）-0.26%義務消失 |
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。
