| 2013 |
| 06/14 | 1,089 | 1,089 | 1,010 | 1,032 | -0.77% | 23,727 | 53億8549万 | -5.67% |
| 06/13 | 1,045 | 1,072 | 1,025 | 1,040 | -1.79% | 15,309 | 54億2724万 | -5.02% |
| 06/12 | 1,070 | 1,070 | 1,035 | 1,059 | -4.51% | 21,218 | 55億2639万 | -3.38% |
| 06/11 | 1,050 | 1,111 | 1,033 | 1,109 | +2.4% | 20,917 | 57億8732万 | +1% |
| 06/10 | 1,080 | 1,124 | 1,046 | 1,083 | +5.76% | 25,398 | 56億5163万 | -1.01% |
| 06/07 | 990 | 1,194 | 990 | 1,024 | -4.74% | 44,471 | 53億4374万 | -6.06% |
| 06/06 | 1,136 | 1,165 | 1,022 | 1,075 | -8.67% | 38,006 | 56億989万 | -1.29% |
| 06/05 | 1,145 | 1,191 | 1,122 | 1,177 | +5.56% | 27,658 | 61億4217万 | +8.48% |
| 06/04 | 1,245 | 1,247 | 1,080 | 1,115 | -4.04% | 49,951 | 58億1863万 | +3.53% |
| 06/03 | 1,132 | 1,312 | 1,112 | 1,162 | +9.83% | 152,694 | 60億6390万 | +8.4% |
| 05/31 | 1,049 | 1,063 | 1,030 | 1,058 | +3.12% | 12,501 | 55億2117万 | -0.75% |
| 05/30 | 1,055 | 1,065 | 1,015 | 1,026 | -2.38% | 15,662 | 53億5418万 | -3.57% |
| 05/29 | 1,045 | 1,060 | 1,011 | 1,051 | +2.54% | 11,740 | 54億8464万 | -1.04% |
| 05/28 | 999 | 1,025 | 983 | 1,025 | +1.49% | 34,284 | 53億4896万 | -3.12% |
| 05/27 | 1,038 | 1,044 | 1,003 | 1,010 | -3.72% | 23,194 | 52億7068万 | -4.36% |
| 05/24 | 1,060 | 1,090 | 1,038 | 1,049 | -1.5% | 44,521 | 54億7421万 | -0.47% |
| 05/23 | 1,130 | 1,250 | 1,040 | 1,065 | -4.14% | 88,762 | 55億5770万 | +1.43% |
| 05/22 | 1,110 | 1,134 | 1,065 | 1,111 | +1% | 36,584 | 57億9775万 | +6.21% |
| 05/21 | 1,150 | 1,185 | 1,100 | 1,100 | -0.9% | 62,944 | 57億4035万 | +5.57% |
| 05/20 | 1,140 | 1,164 | 1,088 | 1,110 | -0.89% | 56,991 | 57億9253万 | +6.94% |
| 05/17 | 1,200 | 1,200 | 1,090 | 1,120 | -6.51% | 84,728 | 58億4472万 | +8.32% |
| 05/16 | 1,401 | 1,585 | 1,071 | 1,198 | -12.62% | 272,745 | 62億5176万 | +16.31% |
| 05/15 | 1,371 | 1,371 | 1,371 | 1,371 | +28.01% | 37,568 | 71億5456万 | +33.89% |
| 05/14 | 1,101 | 1,142 | 1,060 | 1,071 | -2.55% | 36,786 | 55億8901万 | +6.14% |
| 05/13 | 1,066 | 1,115 | 1,060 | 1,099 | +3.1% | 32,601 | 57億3513万 | +9.14% |
| 05/10 | 1,080 | 1,186 | 1,010 | 1,066 | +0.57% | 83,629 | 55億6292万 | +6.07% |
| 05/09 | 1,104 | 1,130 | 1,044 | 1,060 | -3.9% | 50,687 | 55億3161万 | +6.21% |
| 05/08 | 1,040 | 1,144 | 1,040 | 1,103 | +7.82% | 75,623 | 57億5600万 | +11.3% |
| 05/07 | 988 | 1,038 | 988 | 1,023 | +3.75% | 43,822 | 53億3852万 | +3.96% |
| 05/02 | 977 | 1,000 | 975 | 986 | +0.1% | 18,939 | 51億4544万 | +0.31% |
| 05/01 | 991 | 996 | 974 | 985 | -0.81% | 16,649 | 51億4022万 | +0.41% |
| 04/30 | 968 | 994 | 967 | 993 | +2.58% | 17,436 | 51億8197万 | +1.43% |
| 04/26 | 999 | 1,021 | 964 | 968 | -3.1% | 34,766 | 50億5151万 | -1.12% |
| 04/25 | 972 | 999 | 966 | 999 | -0.1% | 32,122 | 52億1328万 | +2.04% |
| 04/24 | 1,039 | 1,039 | 980 | 1,000 | -1.19% | 34,487 | 52億1850万 | +2.04% |
| 04/23 | 973 | 1,045 | 964 | 1,012 | +5.09% | 78,420 | 52億8112万 | +3.27% |
| 04/22 | 972 | 979 | 950 | 963 | -1.23% | 28,822 | 50億2541万 | -2.53% |
| 04/19 | 959 | 980 | 950 | 975 | +1.56% | 22,034 | 50億8804万 | -2.3% |
| 04/18 | 979 | 990 | 960 | 960 | -0.93% | 20,730 | 50億976万 | -4.67% |
| 04/17 | 955 | 981 | 951 | 969 | +3.09% | 32,974 | 50億5673万 | -4.72% |
| 04/16 | 935 | 945 | 912 | 940 | -3.39% | 51,711 | 49億539万 | -8.47% |
| 04/16 | （空売り報告）Ginga Service Sector Fund 33,346株（0.64%）+0.05% |
| 04/15 | 981 | 995 | 961 | 973 | -2.41% | 35,230 | 50億7760万 | -6.35% |
| 04/12 | 1,003 | 1,011 | 994 | 997 | -1.48% | 19,237 | 52億284万 | -5.32% |
| 04/11 | 1,040 | 1,054 | 981 | 1,012 | +0.1% | 50,136 | 52億8112万 | -4.98% |
| 04/10 | 1,016 | 1,079 | 1,000 | 1,011 | -0.59% | 41,317 | 52億7590万 | -6.3% |
| 04/09 | 1,056 | 1,060 | 1,004 | 1,017 | -2.96% | 30,117 | 53億721万 | -7.04% |
| 04/08 | 995 | 1,123 | 961 | 1,048 | +5.33% | 57,498 | 54億6899万 | -4.9% |
| 04/05 | 960 | 995 | 924 | 995 | -2.36% | 83,510 | 51億9241万 | -10.28% |
| 04/04 | 1,168 | 1,219 | 970 | 1,019 | -2.77% | 264,949 | 53億1765万 | -8.94% |
| 04/04 | （空売り報告）Ginga Service Sector Fund 30,564株（0.59%）+0.04% |
| 04/03 | 935 | 1,048 | 935 | 1,048 | +16.7% | 86,944 | 54億6899万 | -7.01% |
| 04/02 | 864 | 920 | 847 | 898 | +1.7% | 45,792 | 46億8621万 | -20.88% |
| 04/01 | 900 | 920 | 881 | 883 | -5.76% | 59,980 | 46億793万 | -23.22% |
| 04/01 | （空売り報告）Ginga Service Sector Fund 28,641株（0.55%）新規 |
| 03/29 | 940 | 952 | 922 | 937 | -4.49% | 55,430 | 48億8973万 | -19.57% |
| 03/28 | 952 | 1,000 | 945 | 981 | +4.36% | 47,305 | 51億1935万 | -16.79% |
| 03/27 | 940 | 953 | 924 | 940 | -0.53% | 42,226 | 49億539万 | -21.27% |
| 03/26 | 975 | 984 | 940 | 945 | -3.18% | 37,683 | 49億3148万 | -21.9% |
| 03/25 | 1,006 | 1,006 | 971 | 976 | -0.41% | 38,669 | 50億9325万 | -20.33% |
| 03/22 | 1,006 | 1,024 | 972 | 980 | -2.97% | 61,889 | 51億1413万 | -21.16% |
| 03/21 | 960 | 1,025 | 960 | 1,010 | -0.98% | 89,270 | 52億7068万 | -20.91% |
| 03/19 | 1,179 | 1,179 | 903 | 1,020 | -14.72% | 186,519 | 53億2287万 | -22.55% |
| 03/18 | 1,219 | 1,235 | 1,195 | 1,196 | -1.24% | 22,627 | 62億4133万 | -12.57% |
| 03/15 | 1,239 | 1,336 | 1,209 | 1,211 | +0.75% | 48,247 | 63億1960万 | -13.31% |
| 03/14 | 1,240 | 1,242 | 1,179 | 1,202 | -2.12% | 46,333 | 62億7264万 | -15.65% |
| 03/13 | 1,204 | 1,256 | 1,203 | 1,228 | +2.08% | 27,056 | 64億832万 | -14.9% |
| 03/12 | 1,215 | 1,260 | 1,203 | 1,203 | -3.76% | 38,678 | 62億7786万 | -17.03% |
| 03/11 | 1,308 | 1,329 | 1,235 | 1,250 | -4.65% | 56,887 | 65億2313万 | -14.27% |
| 03/08 | 1,300 | 1,373 | 1,300 | 1,311 | +0.77% | 36,142 | 68億4145万 | -10.51% |
| 03/07 | 1,375 | 1,380 | 1,285 | 1,301 | -5.38% | 43,444 | 67億8927万 | -11.38% |
| 03/06 | 1,430 | 1,500 | 1,352 | 1,375 | +0.22% | 91,048 | 71億7544万 | -6.53% |
| 03/06 | （空売り報告）UBIQUITOUS MASTER SERIES TRUST CLASS D FUND 10,240株（0.2%）-0.05%義務消失 |
| 03/05 | 1,230 | 1,529 | 1,230 | 1,372 | +11.54% | 180,956 | 71億5978万 | -6.54% |
| 03/05 | （空売り報告）UBIQUITOUS MASTER SERIES TRUST CLASS D FUND 13,240株（0.25%）-0.04% |
| 03/04 | 1,220 | 1,263 | 1,220 | 1,230 | +1.07% | 31,545 | 64億1875万 | -16.27% |
| 03/01 | 1,201 | 1,225 | 1,201 | 1,217 | -2.01% | 27,144 | 63億5091万 | -17.15% |
| 02/28 | 1,188 | 1,247 | 1,184 | 1,242 | +2.64% | 42,627 | 64億8138万 | -15.45% |
| 02/27 | 1,288 | 1,290 | 1,199 | 1,210 | -4.42% | 61,590 | 63億1438万 | -17.57% |
| 02/26 | 1,285 | 1,290 | 1,257 | 1,266 | +0.88% | 31,593 | 66億662万 | -13.58% |
| 02/25 | 1,256 | 1,320 | 1,255 | 1,255 | -1.26% | 30,955 | 65億4922万 | -13.98% |
| 02/22 | 1,256 | 1,295 | 1,241 | 1,271 | -0.63% | 48,162 | 66億3271万 | -12.53% |
| 02/21 | 1,300 | 1,319 | 1,253 | 1,279 | -6.02% | 84,347 | 66億7446万 | -11.49% |
| 02/20 | 1,350 | 1,408 | 1,346 | 1,361 | +1.95% | 56,220 | 71億238万 | -5.42% |
| 02/19 | 1,332 | 1,439 | 1,285 | 1,335 | +0.23% | 109,949 | 69億6670万 | -6.64% |
| 02/18 | 1,339 | 1,400 | 1,261 | 1,332 | -6.79% | 155,896 | 69億5104万 | -6.26% |
| 02/15 | 1,549 | 1,549 | 1,429 | 1,429 | -21.87% | 109,699 | 74億5724万 | +1.2% |
| 02/14 | 1,950 | 2,190 | 1,800 | 1,829 | -8.09% | 119,886 | 95億4464万 | +30.83% |
| 02/13 | 2,205 | 2,280 | 1,880 | 1,990 | -13.67% | 154,036 | 103億8482万 | +45.57% |
| 02/12 | 1,960 | 2,326 | 1,960 | 2,305 | +19.68% | 192,124 | 120億2865万 | +73.05% |
| 02/12 | （空売り報告）UBIQUITOUS MASTER SERIES TRUST CLASS D FUND 15,240株（0.29%）新規 |
| 02/08 | 1,920 | 2,110 | 1,750 | 1,926 | +1.37% | 125,590 | 100億5083万 | +50% |
| 02/07 | 1,590 | 1,970 | 1,580 | 1,900 | +13.77% | 135,058 | 99億1515万 | +52.49% |
| 02/06 | 1,400 | 1,680 | 1,400 | 1,670 | +20.14% | 124,654 | 87億1490万 | +38.25% |
| 02/05 | 1,417 | 1,420 | 1,373 | 1,390 | -1.77% | 15,102 | 72億5372万 | +17.9% |
| 02/04 | 1,420 | 1,427 | 1,375 | 1,415 | -0.35% | 30,318 | 73億8418万 | +21.98% |
| 02/01 | 1,409 | 1,421 | 1,350 | 1,420 | +2.68% | 29,440 | 74億1027万 | +24.67% |
| 01/31 | 1,421 | 1,450 | 1,360 | 1,383 | +0.88% | 32,784 | 72億1719万 | +23.59% |
| 01/30 | 1,250 | 1,400 | 1,203 | 1,371 | +5.46% | 39,979 | 71億5456万 | +24.41% |
| 01/29 | 1,354 | 1,468 | 1,300 | 1,300 | -6.81% | 74,085 | 67億8405万 | +19.6% |
| 01/28 | 1,323 | 1,450 | 1,300 | 1,395 | +13.14% | 106,293 | 72億7981万 | +29.77% |
| 01/25 | 1,216 | 1,275 | 1,200 | 1,233 | +1.4% | 22,892 | 64億3441万 | +16.32% |
| 01/24 | 1,290 | 1,290 | 1,200 | 1,216 | -1.14% | 32,477 | 63億4570万 | +15.7% |
| 01/23 | 1,130 | 1,420 | 1,122 | 1,230 | +9.24% | 193,241 | 64億1875万 | +17.93% |
| 01/22 | 1,127 | 1,127 | 1,088 | 1,126 | +1.62% | 19,546 | 58億7603万 | +8.79% |
| 01/21 | 1,126 | 1,138 | 1,078 | 1,108 | -0.18% | 21,854 | 57億8210万 | +7.57% |
