| 2026 |
| 06/30 | 5,359 | 5,381 | 5,355 | 5,357 | +0.24% | 52 | - | +2.29% |
| 06/29 | 5,345 | 5,357 | 5,332 | 5,344 | +0.47% | 261 | - | +2.24% |
| 06/26 | 5,347 | 5,347 | 5,280 | 5,319 | -0.54% | 245 | - | +1.92% |
| 06/25 | 5,350 | 5,350 | 5,252 | 5,348 | +0.17% | 930 | - | +2.59% |
| 06/24 | 5,290 | 5,339 | 5,290 | 5,339 | +1.08% | 704 | - | +2.55% |
| 06/23 | 5,277 | 5,285 | 5,265 | 5,282 | +0.11% | 64 | - | +1.58% |
| 06/22 | 5,195 | 5,276 | 5,195 | 5,276 | +0.21% | 167 | - | +1.48% |
| 06/19 | 5,278 | 5,278 | 5,230 | 5,265 | -0.25% | 640 | - | +1.35% |
| 06/18 | 5,200 | 5,283 | 5,200 | 5,278 | +0.46% | 57 | - | +1.64% |
| 06/17 | 5,202 | 5,254 | 5,202 | 5,254 | +1% | 126 | - | +1.27% |
| 06/16 | 5,250 | 5,250 | 5,182 | 5,202 | -0.33% | 128 | - | +0.33% |
| 06/15 | 5,230 | 5,242 | 5,196 | 5,219 | +0.08% | 10,358 | - | +0.69% |
| 06/12 | 5,193 | 5,215 | 5,187 | 5,215 | +0.42% | 97 | - | +0.64% |
| 06/11 | 5,189 | 5,193 | 5,153 | 5,193 | +0.08% | 60 | - | +0.29% |
| 06/10 | 5,225 | 5,225 | 5,116 | 5,189 | +0.76% | 130 | - | +0.27% |
| 06/09 | 5,150 | 5,150 | 5,129 | 5,150 | +0.49% | 150 | - | -0.41% |
| 06/08 | 5,150 | 5,199 | 5,125 | 5,125 | -0.68% | 538 | - | -0.87% |
| 06/05 | 5,230 | 5,230 | 5,160 | 5,160 | -1.13% | 203 | - | -0.31% |
| 06/04 | 5,219 | 5,219 | 5,219 | 5,219 | -0.02% | 8 | - | +0.87% |
| 06/03 | 5,220 | 5,220 | 5,220 | 5,220 | +1.36% | 8 | - | +0.97% |
| 06/02 | 5,149 | 5,154 | 5,093 | 5,150 | -0.9% | 274 | - | -0.35% |
| 06/01 | 5,366 | 5,366 | 5,197 | 5,197 | -1.31% | 355 | - | +0.5% |
| 05/29 | 5,250 | 5,268 | 5,226 | 5,266 | +1.43% | 72 | - | +1.74% |
| 05/28 | 5,233 | 5,233 | 5,174 | 5,192 | +0.56% | 289 | - | +0.29% |
| 05/27 | 5,160 | 5,170 | 5,150 | 5,163 | +1.04% | 27 | - | -0.37% |
| 05/26 | 5,248 | 5,248 | 5,110 | 5,110 | -0.83% | 292 | - | -1.5% |
| 05/25 | 5,165 | 5,165 | 5,125 | 5,153 | -0.19% | 93 | - | -0.83% |
| 05/22 | 5,277 | 5,277 | 5,144 | 5,163 | -0.27% | 165 | - | -0.75% |
| 05/21 | 5,155 | 5,198 | 5,155 | 5,177 | -0.31% | 3,031 | - | -0.56% |
| 05/20 | 5,270 | 5,270 | 5,169 | 5,193 | -0.86% | 162 | - | -0.33% |
| 05/19 | 5,287 | 5,287 | 5,207 | 5,238 | +0.98% | 137 | - | +0.42% |
| 05/18 | 5,200 | 5,211 | 5,187 | 5,187 | -0.36% | 284 | - | -0.67% |
| 05/15 | 5,260 | 5,260 | 5,184 | 5,206 | +0.89% | 1,918 | - | -0.38% |
| 05/14 | 5,299 | 5,299 | 5,159 | 5,160 | -0.12% | 260 | - | -1.32% |
| 05/13 | 5,250 | 5,250 | 5,140 | 5,166 | -0.15% | 291 | - | -1.32% |
| 05/12 | 5,148 | 5,185 | 5,148 | 5,174 | +0.02% | 893 | - | -1.22% |
| 05/11 | 5,120 | 5,184 | 5,120 | 5,173 | +0.94% | 296 | - | -1.32% |
| 05/08 | 5,199 | 5,199 | 5,120 | 5,125 | +0.1% | 131 | - | -2.25% |
| 05/07 | 5,100 | 5,142 | 5,079 | 5,120 | +0.39% | 263 | - | -2.38% |
| 05/01 | 5,220 | 5,220 | 5,069 | 5,100 | -0.39% | 498 | - | -2.84% |
| 04/30 | 5,270 | 5,270 | 5,109 | 5,120 | -2.85% | 54 | - | -2.51% |
| 04/28 | 5,120 | 5,270 | 5,120 | 5,270 | +3.33% | 86 | - | +0.29% |
| 04/27 | 5,130 | 5,130 | 5,088 | 5,100 | -0.58% | 796 | - | -2.84% |
| 04/24 | （IR情報）18:00 ETFの収益分配のお知らせ |
| 04/24 | 5,234 | 5,234 | 5,130 | 5,130 | -0.52% | 10 | - | -2.25% |
| 04/23 | 5,140 | 5,157 | 5,120 | 5,157 | -1.72% | 693 | - | -1.75% |
| 04/22 | 5,317 | 5,317 | 5,245 | 5,247 | -1.21% | 138 | - | -0.11% |
| 04/22 | （IR情報）8:50 ETFの収益分配金見込額のお知らせ |
| 04/21 | 5,328 | 5,328 | 5,297 | 5,311 | +0.17% | 53 | - | +1.12% |
| 04/20 | 5,398 | 5,398 | 5,295 | 5,302 | -0.08% | 6,280 | - | +1.05% |
| 04/17 | 5,415 | 5,415 | 5,306 | 5,306 | -0.26% | 2,104 | - | +1.2% |
| 04/16 | 5,380 | 5,380 | 5,310 | 5,320 | +0.24% | 245 | - | +1.55% |
| 04/15 | 5,389 | 5,389 | 5,289 | 5,307 | +0.34% | 1,977 | - | +1.32% |
| 04/14 | 5,314 | 5,314 | 5,289 | 5,289 | +0.15% | 37 | - | +1.01% |
| 04/13 | 5,369 | 5,369 | 5,264 | 5,281 | +0.23% | 107 | - | +0.92% |
| 04/10 | 5,445 | 5,445 | 5,269 | 5,269 | -1.42% | 66 | - | +0.71% |
| 04/09 | 5,478 | 5,478 | 5,345 | 5,345 | -0.61% | 77 | - | +2.2% |
| 04/08 | 5,600 | 5,600 | 5,375 | 5,378 | +1.68% | 397 | - | +2.95% |
| 04/07 | 5,253 | 5,323 | 5,253 | 5,289 | -0.13% | 10 | - | +1.21% |
| 04/06 | 5,288 | 5,403 | 5,288 | 5,296 | +0.15% | 399 | - | +1.26% |
| 04/03 | 5,460 | 5,460 | 5,275 | 5,288 | +0.53% | 46 | - | +0.97% |
| 04/02 | 5,375 | 5,375 | 5,260 | 5,260 | -0.3% | 148 | - | +0.32% |
| 04/01 | 5,248 | 5,277 | 5,228 | 5,276 | +1.48% | 284 | - | +0.53% |
| 03/31 | 5,168 | 5,207 | 5,168 | 5,199 | +0.64% | 52 | - | -0.99% |
| 03/30 | 5,213 | 5,213 | 5,112 | 5,166 | -0.9% | 145 | - | -1.73% |
| 03/27 | 5,159 | 5,243 | 5,159 | 5,213 | +0.66% | 66 | - | -1.01% |
| 03/26 | 5,209 | 5,209 | 5,179 | 5,179 | -0.48% | 462 | - | -1.75% |
| 03/25 | 5,114 | 5,215 | 5,114 | 5,204 | +1.76% | 266 | - | -1.36% |
| 03/24 | 5,175 | 5,175 | 5,113 | 5,114 | +0.77% | 122 | - | -3.13% |
| 03/23 | 5,046 | 5,250 | 5,018 | 5,075 | -1.38% | 250 | - | -3.99% |
| 03/19 | 5,205 | 5,211 | 5,146 | 5,146 | -2.17% | 180 | - | -2.81% |
| 03/18 | 5,222 | 5,267 | 5,222 | 5,260 | +0.73% | 2,217 | - | -0.77% |
| 03/17 | 5,295 | 5,295 | 5,222 | 5,222 | +0.48% | 77 | - | -1.47% |
| 03/16 | 5,213 | 5,213 | 5,197 | 5,197 | -0.02% | 373 | - | -1.91% |
| 03/13 | 5,172 | 5,233 | 5,172 | 5,198 | -0.12% | 3,953 | - | -1.89% |
| 03/12 | 5,295 | 5,295 | 5,188 | 5,204 | -1.72% | 5,470 | - | -1.72% |
| 03/11 | 5,262 | 5,324 | 5,262 | 5,295 | +0.82% | 154 | - | +0.04% |
| 03/10 | （IR情報）11:00 2026年1月期(2025年7月25日～2026年1月24日)決算短信 |
| 03/10 | 5,340 | 5,340 | 5,175 | 5,252 | +0.71% | 127 | - | -0.62% |
| 03/09 | 5,162 | 5,215 | 5,155 | 5,215 | -0.89% | 109 | - | -1.19% |
| 03/06 | 5,213 | 5,262 | 5,180 | 5,262 | +0.94% | 574 | - | -0.21% |
| 03/05 | 5,395 | 5,395 | 5,210 | 5,213 | +0.33% | 685 | - | -1.03% |
| 03/04 | 5,397 | 5,397 | 5,188 | 5,196 | -4.17% | 57,503 | - | -1.31% |
| 03/03 | 5,330 | 5,422 | 5,285 | 5,422 | +0.24% | 5,167 | - | +3.02% |
| 03/02 | 5,425 | 5,425 | 5,386 | 5,409 | -1.02% | 88 | - | +2.93% |
| 02/27 | 5,326 | 5,466 | 5,326 | 5,465 | +0.74% | 99 | - | +4.19% |
| 02/26 | 5,396 | 5,430 | 5,396 | 5,425 | +0.46% | 147 | - | +3.65% |
| 02/25 | 5,360 | 5,410 | 5,360 | 5,400 | +0.92% | 207 | - | +3.33% |
| 02/24 | 5,350 | 5,362 | 5,320 | 5,351 | +0.38% | 45 | - | +2.55% |
| 02/20 | 5,396 | 5,396 | 5,327 | 5,331 | -1.2% | 216 | - | +2.28% |
| 02/19 | 5,410 | 5,410 | 5,328 | 5,396 | +0.77% | 169 | - | +3.63% |
| 02/18 | 5,390 | 5,390 | 5,327 | 5,355 | +1.23% | 590 | - | +2.98% |
| 02/17 | 5,328 | 5,328 | 5,286 | 5,290 | +0.32% | 168 | - | +1.85% |
| 02/16 | 5,371 | 5,371 | 5,273 | 5,273 | -0.38% | 504 | - | +1.62% |
| 02/13 | 5,373 | 5,373 | 5,289 | 5,293 | -0.23% | 1,932 | - | +2.08% |
| 02/12 | 5,405 | 5,405 | 5,296 | 5,305 | -0.02% | 80 | - | +2.39% |
| 02/10 | 5,239 | 5,403 | 5,239 | 5,306 | +1.39% | 220 | - | +2.51% |
| 02/09 | 5,172 | 5,280 | 5,172 | 5,233 | +1.18% | 241 | - | +1.22% |
| 02/06 | 5,289 | 5,289 | 5,155 | 5,172 | -0.33% | 208 | - | +0.1% |
| 02/05 | 5,198 | 5,203 | 5,188 | 5,189 | +1.19% | 6,526 | - | +0.45% |
| 02/04 | 5,180 | 5,180 | 5,115 | 5,128 | -0.49% | 843 | - | -0.74% |
| 02/03 | 5,186 | 5,186 | 5,085 | 5,153 | +1.32% | 162 | - | -0.29% |
| 02/02 | 5,093 | 5,112 | 5,086 | 5,086 | -0.14% | 34 | - | -1.57% |
| 01/26 | （IR情報）16:30 ETFの収益分配のお知らせ |
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。
