| 2026 |
| 03/06 | 5,540 | 5,561 | 5,535 | 5,555 | +0.04% | 3,506 | - | +0.56% |
| 03/05 | 5,580 | 5,587 | 5,552 | 5,553 | -0.38% | 2,566 | - | +0.63% |
| 03/04 | 5,615 | 5,615 | 5,546 | 5,574 | -0.85% | 13,043 | - | +1.12% |
| 03/03 | 5,700 | 5,700 | 5,611 | 5,622 | -0.3% | 6,725 | - | +2.07% |
| 03/02 | 5,648 | 5,648 | 5,624 | 5,639 | +0.27% | 2,779 | - | +2.47% |
| 02/27 | 5,615 | 5,700 | 5,606 | 5,624 | -0.04% | 4,137 | - | +2.33% |
| 02/26 | 5,629 | 5,634 | 5,609 | 5,626 | +0.88% | 3,002 | - | +2.51% |
| 02/25 | 5,579 | 5,588 | 5,557 | 5,577 | +0.65% | 8,074 | - | +1.79% |
| 02/24 | 5,515 | 5,543 | 5,511 | 5,541 | +0.47% | 3,355 | - | +1.26% |
| 02/20 | 5,508 | 5,515 | 5,484 | 5,515 | +0.53% | 1,981 | - | +0.88% |
| 02/19 | 5,480 | 5,508 | 5,480 | 5,486 | +0.35% | 1,521 | - | +0.42% |
| 02/18 | 5,462 | 5,479 | 5,462 | 5,467 | +0.09% | 2,962 | - | +0.11% |
| 02/17 | 5,500 | 5,500 | 5,454 | 5,462 | -0.18% | 4,125 | - | +0.04% |
| 02/16 | 5,472 | 5,486 | 5,439 | 5,472 | +0.29% | 4,777 | - | +0.26% |
| 02/13 | 5,500 | 5,500 | 5,448 | 5,456 | -0.16% | 4,128 | - | +0.04% |
| 02/12 | 5,440 | 5,482 | 5,440 | 5,465 | -0.53% | 50,270 | - | +0.28% |
| 02/10 | （IR情報）18:50 ETFの収益分配のお知らせ |
| 02/10 | 5,528 | 5,530 | 5,484 | 5,494 | +0.11% | 455 | - | +0.92% |
| 02/09 | 5,526 | 5,526 | 5,473 | 5,488 | -0.85% | 3,347 | - | +0.94% |
| 02/06 | 5,530 | 5,535 | 5,489 | 5,535 | +0.05% | 5,236 | - | +1.93% |
| 02/06 | （IR情報）8:55 ETFの収益分配金見込額のお知らせ |
| 02/05 | 5,544 | 5,551 | 5,512 | 5,532 | -0.2% | 29,673 | - | +2.05% |
| 02/04 | 5,534 | 5,546 | 5,520 | 5,543 | +0.6% | 1,835 | - | +2.4% |
| 02/03 | 5,470 | 5,525 | 5,470 | 5,510 | +1.44% | 7,064 | - | +2% |
| 02/02 | 5,461 | 5,475 | 5,432 | 5,432 | -0.28% | 4,308 | - | +0.72% |
| 01/30 | 5,485 | 5,485 | 5,435 | 5,447 | -0.69% | 17,192 | - | +1.11% |
| 01/29 | 5,475 | 5,487 | 5,443 | 5,485 | +1.44% | 1,897 | - | +1.97% |
| 01/28 | 5,391 | 5,413 | 5,380 | 5,407 | +0.09% | 14,613 | - | +0.73% |
| 01/27 | 5,397 | 5,402 | 5,385 | 5,402 | -1.28% | 4,230 | - | +0.78% |
| 01/27 | （空売り報告）JANE STREET EUROPE LIMITED 0株（0%）-4.69%義務消失 |
| 01/26 | 5,501 | 5,501 | 5,370 | 5,472 | -0.53% | 8,216 | - | +2.24% |
| 01/26 | （空売り報告）JANE STREET EUROPE LIMITED 92,000株（4.69%）再IN |
| 01/23 | 5,500 | 5,501 | 5,482 | 5,501 | +0.57% | 2,508 | - | +2.98% |
| 01/22 | 5,440 | 5,472 | 5,426 | 5,470 | +1.2% | 3,891 | - | +2.63% |
| 01/21 | 5,410 | 5,412 | 5,395 | 5,405 | 0% | 2,507 | - | +1.56% |
| 01/20 | 5,425 | 5,425 | 5,371 | 5,405 | 0% | 1,569 | - | +1.69% |
| 01/19 | 5,371 | 5,405 | 5,358 | 5,405 | -0.46% | 3,605 | - | +1.81% |
| 01/16 | 5,448 | 5,448 | 5,403 | 5,430 | +0.54% | 331 | - | +2.41% |
| 01/15 | 5,417 | 5,418 | 5,397 | 5,401 | -0.61% | 3,804 | - | +2.04% |
| 01/14 | 5,439 | 5,439 | 5,410 | 5,434 | -0.42% | 3,620 | - | +2.82% |
| 01/13 | 5,407 | 5,457 | 5,405 | 5,457 | +1.19% | 4,708 | - | +3.43% |
| 01/09 | 5,394 | 5,394 | 5,363 | 5,393 | +0.17% | 853 | - | +2.41% |
| 01/08 | 5,365 | 5,385 | 5,356 | 5,384 | +0.6% | 1,901 | - | +2.4% |
| 01/07 | 5,347 | 5,365 | 5,340 | 5,352 | +0.49% | 1,772 | - | +1.92% |
| 01/06 | 5,371 | 5,371 | 5,319 | 5,326 | +0.28% | 991 | - | +1.51% |
| 01/05 | 5,400 | 5,400 | 5,288 | 5,311 | +0.11% | 4,180 | - | +1.28% |
| 2025 |
| 12/30 | 5,333 | 5,333 | 5,299 | 5,305 | -0.24% | 1,246 | - | +1.24% |
| 12/29 | 5,328 | 5,333 | 5,309 | 5,318 | 0% | 1,165 | - | +1.55% |
| 12/26 | 5,317 | 5,325 | 5,304 | 5,318 | +0.61% | 820 | - | +1.62% |
| 12/25 | 5,316 | 5,316 | 5,281 | 5,286 | -0.04% | 728 | - | +1.07% |
| 12/24 | 5,292 | 5,300 | 5,287 | 5,288 | +0.34% | 1,005 | - | +1.17% |
| 12/23 | 5,277 | 5,292 | 5,260 | 5,270 | +0.32% | 2,005 | - | +0.9% |
| 12/22 | 5,261 | 5,261 | 5,245 | 5,253 | +0.83% | 543 | - | +0.63% |
| 12/19 | 5,220 | 5,220 | 5,209 | 5,210 | 0% | 1,423 | - | -0.15% |
| 12/18 | 5,200 | 5,216 | 5,195 | 5,210 | +0.19% | 2,147 | - | -0.17% |
| 12/17 | 5,204 | 5,204 | 5,183 | 5,200 | -0.19% | 1,956 | - | -0.4% |
| 12/16 | 5,218 | 5,218 | 5,200 | 5,210 | -0.13% | 1,279 | - | -0.25% |
| 12/15 | 5,251 | 5,251 | 5,217 | 5,217 | -0.65% | 4,498 | - | -0.1% |
| 12/12 | 5,232 | 5,263 | 5,232 | 5,251 | +0.31% | 1,333 | - | +0.59% |
| 12/11 | 5,250 | 5,266 | 5,235 | 5,235 | -0.29% | 1,212 | - | +0.29% |
| 12/10 | 5,248 | 5,251 | 5,230 | 5,250 | +0.38% | 577 | - | +0.56% |
| 12/09 | 5,226 | 5,236 | 5,223 | 5,230 | +0.19% | 6,844 | - | +0.17% |
| 12/08 | 5,221 | 5,228 | 5,210 | 5,220 | +0.29% | 2,041 | - | -0.08% |
| 12/05 | 5,200 | 5,210 | 5,195 | 5,205 | +0.1% | 305 | - | -0.42% |
| 12/05 | （空売り報告）Flow Traders Asia Pte Ltd. 0株（0%）-3.5%義務消失 |
| 12/04 | 5,223 | 5,223 | 5,200 | 5,200 | -0.21% | 1,122 | - | -0.59% |
| 12/04 | （空売り報告）Flow Traders Asia Pte Ltd. 73,329株（3.5%）再IN |
| 12/03 | 5,207 | 5,227 | 5,207 | 5,211 | +0.23% | 850 | - | -0.46% |
| 12/02 | 5,196 | 5,206 | 5,190 | 5,199 | -0.17% | 1,230 | - | -0.78% |
| 12/01 | 5,232 | 5,233 | 5,202 | 5,208 | -0.86% | 13,300 | - | -0.67% |
| 11/28 | 5,254 | 5,255 | 5,240 | 5,253 | +0.42% | 3,399 | - | +0.13% |
| 11/27 | 5,235 | 5,247 | 5,228 | 5,231 | +0.21% | 398 | - | -0.29% |
| 11/26 | 5,220 | 5,225 | 5,204 | 5,220 | -0.1% | 14,998 | - | -0.51% |
| 11/25 | 5,235 | 5,245 | 5,223 | 5,225 | -0.02% | 1,662 | - | -0.4% |
| 11/21 | 5,248 | 5,248 | 5,225 | 5,226 | -0.42% | 2,920 | - | -0.34% |
| 11/20 | 5,240 | 5,272 | 5,238 | 5,248 | +0.9% | 1,637 | - | +0.08% |
| 11/19 | 5,219 | 5,223 | 5,200 | 5,201 | +0.13% | 507 | - | -0.78% |
| 11/18 | 5,196 | 5,197 | 5,172 | 5,194 | +0.21% | 2,194 | - | -0.93% |
| 11/17 | 5,208 | 5,208 | 5,176 | 5,183 | -0.71% | 6,781 | - | -1.18% |
| 11/14 | 5,200 | 5,220 | 5,200 | 5,220 | -0.38% | 1,235 | - | -0.57% |
| 11/13 | 5,261 | 5,261 | 5,228 | 5,240 | -0.38% | 7,307 | - | -0.21% |
| 11/12 | 5,211 | 5,260 | 5,211 | 5,260 | +0.59% | 3,479 | - | +0.23% |
| 11/11 | 5,206 | 5,229 | 5,204 | 5,229 | +0.56% | 7,996 | - | -0.31% |
| 11/10 | （IR情報）18:40 ETFの収益分配のお知らせ |
| 11/10 | 5,194 | 5,200 | 5,177 | 5,200 | +0.78% | 6,502 | - | -0.76% |
| 11/07 | 5,279 | 5,279 | 5,140 | 5,160 | -1.9% | 3,501 | - | -1.47% |
| 11/06 | 5,269 | 5,269 | 5,244 | 5,260 | 0% | 877 | - | +0.5% |
| 11/06 | （IR情報）8:55 ETFの収益分配金見込額のお知らせ |
| 11/05 | 5,240 | 5,260 | 5,205 | 5,260 | +0.29% | 2,252 | - | +0.59% |
| 11/04 | 5,295 | 5,297 | 5,245 | 5,245 | -1.04% | 4,733 | - | +0.42% |
| 10/31 | 5,310 | 5,310 | 5,298 | 5,300 | 0% | 967 | - | +1.57% |
| 10/30 | 5,320 | 5,320 | 5,278 | 5,300 | -0.26% | 1,555 | - | +1.71% |
| 10/29 | 5,306 | 5,315 | 5,294 | 5,314 | +0.45% | 47,181 | - | +2.09% |
| 10/28 | 5,313 | 5,317 | 5,279 | 5,290 | -0.64% | 3,519 | - | +1.77% |
| 10/27 | 5,322 | 5,324 | 5,301 | 5,324 | +0.72% | 2,253 | - | +2.54% |
| 10/24 | （IR情報）15:30 投資信託約款の一部変更に関するお知らせ |
| 10/24 | 5,283 | 5,295 | 5,282 | 5,286 | +0.3% | 2,813 | - | +1.95% |
| 10/23 | 5,266 | 5,279 | 5,260 | 5,270 | +0.17% | 871 | - | +1.76% |
| 10/22 | 5,256 | 5,261 | 5,245 | 5,261 | +0.23% | 1,410 | - | +1.66% |
| 10/21 | 5,239 | 5,249 | 5,230 | 5,249 | +0.85% | 10,486 | - | +1.51% |
| 10/20 | 5,207 | 5,233 | 5,205 | 5,205 | +0.48% | 9,472 | - | +0.75% |
| 10/17 | 5,190 | 5,192 | 5,171 | 5,180 | -0.73% | 10,147 | - | +0.33% |
| 10/16 | 5,208 | 5,218 | 5,187 | 5,218 | +0.15% | 6,798 | - | +1.14% |
| 10/15 | 5,201 | 5,210 | 5,198 | 5,210 | +0.06% | 649 | - | +1.09% |
| 10/14 | 5,239 | 5,239 | 5,182 | 5,207 | -1.01% | 11,230 | - | +1.15% |
| 10/10 | 5,262 | 5,264 | 5,243 | 5,260 | -0.57% | 1,117 | - | +2.31% |
| 10/09 | 5,273 | 5,290 | 5,273 | 5,290 | +0.84% | 2,201 | - | +3.08% |
| 10/08 | 5,236 | 5,247 | 5,225 | 5,246 | +1.24% | 1,773 | - | +2.42% |
| 10/07 | 5,198 | 5,201 | 5,182 | 5,182 | -0.06% | 1,640 | - | +1.35% |
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。
