| 2026 |
| 03/06 | 3,814 | 3,861 | 3,709 | 3,829 | -1.87% | 68,154 | - | +3.01% |
| 03/05 | 4,149 | 4,149 | 3,826 | 3,902 | +2.15% | 93,905 | - | +5.6% |
| 03/04 | 3,948 | 4,060 | 3,690 | 3,820 | -8.13% | 191,226 | - | +4.09% |
| 03/03 | 4,375 | 4,428 | 4,128 | 4,158 | -4.76% | 175,790 | - | +13.98% |
| 03/03 | （空売り報告）JANE STREET SINGAPORE PTE. LIMITED 0株（0%）-0.71%義務消失 |
| 03/02 | 4,248 | 4,366 | 4,168 | 4,366 | +2.15% | 135,473 | - | +20.84% |
| 03/02 | （空売り報告）JANE STREET SINGAPORE PTE. LIMITED 10,209株（0.71%）-0.1% |
| 02/27 | 4,076 | 4,274 | 4,055 | 4,274 | +4.24% | 87,739 | - | +19.79% |
| 02/27 | （空売り報告）JANE STREET SINGAPORE PTE. LIMITED 11,299株（0.81%）-0.38% |
| 02/26 | 4,320 | 4,320 | 4,038 | 4,100 | +0.39% | 149,093 | - | +16.25% |
| 02/26 | （空売り報告）JANE STREET SINGAPORE PTE. LIMITED 14,014株（1.19%）再IN |
| 02/25 | 4,034 | 4,097 | 3,940 | 4,084 | +4.61% | 126,746 | - | +16.99% |
| 02/24 | 3,845 | 3,933 | 3,824 | 3,904 | +2.76% | 65,483 | - | +12.9% |
| 02/20 | 3,751 | 3,799 | 3,730 | 3,799 | +0.37% | 23,906 | - | +10.73% |
| 02/19 | 3,711 | 3,785 | 3,700 | 3,785 | +2.44% | 22,755 | - | +11.06% |
| 02/18 | 3,596 | 3,699 | 3,580 | 3,695 | +0.79% | 16,822 | - | +9.19% |
| 02/17 | 3,705 | 3,705 | 3,600 | 3,666 | -1.08% | 30,932 | - | +9.11% |
| 02/16 | 3,840 | 3,850 | 3,678 | 3,706 | +0.16% | 60,260 | - | +11.19% |
| 02/16 | （空売り報告）JANE STREET SINGAPORE PTE. LIMITED 495株（0.04%）-0.6%義務消失 |
| 02/13 | 3,833 | 3,884 | 3,662 | 3,700 | -5.37% | 78,991 | - | +11.88% |
| 02/13 | （空売り報告）JANE STREET SINGAPORE PTE. LIMITED 6,534株（0.64%）新規 |
| 02/12 | 3,735 | 3,910 | 3,663 | 3,910 | +8.76% | 97,923 | - | +19.32% |
| 02/10 | 3,504 | 3,595 | 3,500 | 3,595 | +3.9% | 42,049 | - | +11.03% |
| 02/09 | 3,475 | 3,475 | 3,350 | 3,460 | +4.22% | 35,702 | - | +7.86% |
| 02/06 | 3,233 | 3,320 | 3,206 | 3,320 | -2.21% | 44,595 | - | +4.27% |
| 02/05 | 3,476 | 3,476 | 3,277 | 3,395 | -0.32% | 59,601 | - | +7.27% |
| 02/04 | 3,313 | 3,425 | 3,310 | 3,406 | +4.13% | 44,437 | - | +8.54% |
| 02/03 | 3,180 | 3,271 | 3,165 | 3,271 | +5.18% | 57,400 | - | +5.08% |
| 02/02 | 3,137 | 3,247 | 3,107 | 3,110 | -5.1% | 132,826 | - | +0.55% |
| 01/30 | 3,327 | 3,418 | 3,216 | 3,277 | -3.19% | 76,790 | - | +6.5% |
| 01/29 | 3,354 | 3,385 | 3,250 | 3,385 | +3.08% | 46,583 | - | +10.73% |
| 01/28 | 3,285 | 3,294 | 3,244 | 3,284 | -0.21% | 44,509 | - | +8.45% |
| 01/27 | 3,236 | 3,292 | 3,205 | 3,291 | +0.98% | 56,444 | - | +9.59% |
| 01/26 | 3,273 | 3,310 | 3,230 | 3,259 | -0.64% | 83,590 | - | +9.51% |
| 01/23 | 3,270 | 3,298 | 3,250 | 3,280 | +0.92% | 40,470 | - | +11.19% |
| 01/22 | 3,273 | 3,273 | 3,213 | 3,250 | +0.31% | 26,668 | - | +11.07% |
| 01/21 | 3,140 | 3,250 | 3,111 | 3,240 | +1.25% | 46,065 | - | +11.57% |
| 01/20 | 3,250 | 3,250 | 3,175 | 3,200 | -1.54% | 46,328 | - | +11.15% |
| 01/19 | 3,230 | 3,250 | 3,170 | 3,250 | +0.46% | 65,065 | - | +13.76% |
| 01/16 | 3,224 | 3,239 | 3,178 | 3,235 | +0.31% | 39,801 | - | +14.31% |
| 01/15 | 3,258 | 3,265 | 3,190 | 3,225 | +1.16% | 53,075 | - | +14.93% |
| 01/14 | 3,132 | 3,295 | 3,113 | 3,188 | +3.2% | 40,815 | - | +14.68% |
| 01/13 | 3,129 | 3,142 | 3,080 | 3,089 | +3.31% | 40,263 | - | +12.08% |
| 01/09 | 3,055 | 3,055 | 2,951 | 2,990 | -2.45% | 34,888 | - | +9.36% |
| 01/08 | 2,988 | 3,065 | 2,961 | 3,065 | +3.9% | 26,585 | - | +12.89% |
| 01/07 | 2,965 | 2,993 | 2,945 | 2,950 | +0.55% | 41,019 | - | +9.5% |
| 01/06 | 2,895 | 2,955 | 2,885 | 2,934 | +3.13% | 49,580 | - | +9.48% |
| 01/05 | 2,823 | 2,858 | 2,810 | 2,845 | -0.18% | 18,444 | - | +6.79% |
| 2025 |
| 12/30 | 2,800 | 2,850 | 2,741 | 2,850 | 0% | 8,673 | - | +7.51% |
| 12/29 | 2,820 | 2,850 | 2,780 | 2,850 | +4.2% | 16,752 | - | +8.12% |
| 12/26 | 2,774 | 2,779 | 2,735 | 2,735 | -0.94% | 6,392 | - | +4.23% |
| 12/25 | 2,800 | 2,815 | 2,760 | 2,761 | -0.68% | 6,068 | - | +5.5% |
| 12/24 | 2,757 | 2,785 | 2,757 | 2,780 | +2.13% | 3,188 | - | +6.68% |
| 12/23 | 2,734 | 2,754 | 2,721 | 2,722 | -1.38% | 7,163 | - | +4.89% |
| 12/22 | 2,696 | 2,760 | 2,691 | 2,760 | +3.84% | 5,062 | - | +6.56% |
| 12/19 | 2,676 | 2,676 | 2,626 | 2,658 | 0% | 15,613 | - | +2.94% |
| 12/18 | 2,630 | 2,658 | 2,616 | 2,658 | +0.83% | 6,259 | - | +3.06% |
| 12/17 | 2,580 | 2,660 | 2,580 | 2,636 | +1.5% | 2,977 | - | +2.41% |
| 12/16 | 2,690 | 2,690 | 2,587 | 2,597 | -2.81% | 8,687 | - | +1.25% |
| 12/15 | 2,754 | 2,754 | 2,650 | 2,672 | -1.18% | 5,311 | - | +4.46% |
| 12/12 | 2,730 | 2,730 | 2,660 | 2,704 | +3.36% | 4,724 | - | +6.21% |
| 12/11 | 2,704 | 2,704 | 2,609 | 2,616 | -1.43% | 2,654 | - | +3.2% |
| 12/10 | 2,661 | 2,662 | 2,621 | 2,654 | +2.55% | 2,599 | - | +5.15% |
| 12/09 | 2,640 | 2,653 | 2,587 | 2,588 | -0.99% | 3,514 | - | +2.94% |
| 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 | 2,639 | 2,700 | 2,592 | 2,614 | +0.97% | 1,672 | - | +4.31% |
| 12/05 | 2,590 | 2,590 | 2,562 | 2,589 | +0.31% | 598 | - | +3.56% |
| 12/04 | 2,542 | 2,581 | 2,542 | 2,581 | +1.94% | 3,080 | - | +3.49% |
| 12/03 | 2,534 | 2,547 | 2,500 | 2,532 | +0.16% | 1,340 | - | +1.93% |
| 12/02 | 2,578 | 2,578 | 2,528 | 2,528 | 0% | 1,495 | - | +1.98% |
| 12/01 | 2,626 | 2,627 | 2,528 | 2,528 | -2.77% | 1,799 | - | +2.31% |
| 11/28 | 2,586 | 2,600 | 2,561 | 2,600 | +2.52% | 1,272 | - | +5.43% |
| 11/27 | 2,578 | 2,578 | 2,536 | 2,536 | +0.32% | 1,339 | - | +3.34% |
| 11/26 | 2,450 | 2,535 | 2,450 | 2,528 | +1.89% | 6,139 | - | +3.35% |
| 11/25 | 2,597 | 2,597 | 2,457 | 2,481 | -2.59% | 4,107 | - | +1.76% |
| 11/21 | 2,497 | 2,547 | 2,450 | 2,547 | 0% | 3,445 | - | +4.77% |
| 11/20 | 2,582 | 2,593 | 2,532 | 2,547 | +2.13% | 3,360 | - | +5.2% |
| 11/19 | 2,493 | 2,511 | 2,435 | 2,494 | -0.12% | 2,615 | - | +3.4% |
| 11/18 | 2,621 | 2,621 | 2,495 | 2,497 | -3.96% | 3,800 | - | +3.74% |
| 11/17 | 2,589 | 2,627 | 2,589 | 2,600 | +1.56% | 7,877 | - | +8.42% |
| 11/14 | 2,638 | 2,638 | 2,437 | 2,560 | -1.08% | 4,905 | - | +7.02% |
| 11/13 | 2,554 | 2,592 | 2,523 | 2,588 | +1.81% | 9,130 | - | +8.65% |
| 11/12 | 2,447 | 2,542 | 2,441 | 2,542 | +6.01% | 6,905 | - | +7.26% |
| 11/11 | 2,452 | 2,452 | 2,394 | 2,398 | -1.48% | 4,274 | - | +1.61% |
| 11/10 | 2,414 | 2,434 | 2,400 | 2,434 | +2.92% | 6,324 | - | +3.44% |
| 11/07 | 2,400 | 2,400 | 2,356 | 2,365 | -2.23% | 8,895 | - | +0.9% |
| 11/06 | 2,409 | 2,425 | 2,373 | 2,419 | +2.54% | 5,862 | - | +3.42% |
| 11/05 | 2,390 | 2,390 | 2,271 | 2,359 | -1.34% | 4,952 | - | +1.24% |
| 11/04 | 2,398 | 2,449 | 2,391 | 2,391 | -0.21% | 5,235 | - | +2.93% |
| 10/31 | 2,418 | 2,418 | 2,367 | 2,396 | -2.16% | 2,513 | - | +3.5% |
| 10/30 | 2,447 | 2,449 | 2,349 | 2,449 | +0.04% | 4,550 | - | +6.16% |
| 10/29 | 2,351 | 2,448 | 2,328 | 2,448 | +5.06% | 671 | - | +6.71% |
| 10/28 | 2,393 | 2,393 | 2,320 | 2,330 | -2.92% | 2,890 | - | +2.19% |
| 10/27 | 2,397 | 2,400 | 2,368 | 2,400 | +2.26% | 7,366 | - | +5.68% |
| 10/24 | （IR情報）18:00 ETFの収益分配のお知らせ |
| 10/24 | 2,342 | 2,352 | 2,318 | 2,347 | -1.72% | 421 | - | +3.85% |
| 10/23 | 2,309 | 2,388 | 2,273 | 2,388 | +3.38% | 2,687 | - | +6.13% |
| 10/22 | 2,305 | 2,313 | 2,279 | 2,310 | -0.52% | 6,603 | - | +3.13% |
| 10/22 | （IR情報）8:50 ETFの収益分配金見込額のお知らせ |
| 10/21 | 2,436 | 2,436 | 2,316 | 2,322 | -0.6% | 2,856 | - | +3.99% |
| 10/20 | 2,310 | 2,381 | 2,310 | 2,336 | +1.26% | 2,495 | - | +5.04% |
| 10/17 | 2,337 | 2,337 | 2,301 | 2,307 | +0.09% | 2,438 | - | +4.2% |
| 10/16 | 2,350 | 2,350 | 2,303 | 2,305 | -0.39% | 3,057 | - | +4.49% |
| 10/15 | 2,310 | 2,320 | 2,290 | 2,314 | -1.95% | 4,273 | - | +5.23% |
| 10/14 | 2,330 | 2,360 | 2,250 | 2,360 | +3.51% | 8,463 | - | +7.66% |
| 10/10 | 2,548 | 2,550 | 2,280 | 2,280 | -7.17% | 6,210 | - | +4.54% |
| 10/09 | 2,347 | 2,456 | 2,336 | 2,456 | +6% | 1,677 | - | +13.02% |
| 10/08 | 2,330 | 2,330 | 2,283 | 2,317 | +1.62% | 2,461 | - | +7.12% |
| 10/07 | 2,330 | 2,330 | 2,279 | 2,280 | 0% | 7,135 | - | +5.95% |
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。
