| 2026 |
| 04/03 | 354 | 356 | 352 | 352 | +1.44% | 1,954,170 | - | -4.09% |
| 04/02 | 360 | 361 | 344 | 347 | -1.98% | 8,192,300 | - | -5.71% |
| 04/01 | 353 | 356 | 352 | 354 | +2.61% | 4,894,400 | - | -4.32% |
| 03/31 | 342 | 350 | 340 | 345 | +0.58% | 7,226,950 | - | -7.01% |
| 03/30 | 338 | 343 | 335 | 343 | +1.48% | 5,332,360 | - | -7.8% |
| 03/27 | 334 | 339 | 331 | 338 | +0.6% | 5,151,180 | - | -9.38% |
| 03/26 | 340 | 343 | 334 | 336 | -2.04% | 5,771,830 | - | -9.92% |
| 03/25 | 342 | 346 | 342 | 343 | +3.94% | 7,660,060 | - | -8.29% |
| 03/24 | 333 | 334 | 324 | 330 | +2.8% | 11,044,110 | - | -12% |
| 03/23 | （IR情報）12:00 2026年2月期決算短信(2025年8月10日～2026年2月9日) |
| 03/23 | 335 | 336 | 321 | 321 | -11.81% | 19,956,530 | - | -14.63% |
| 03/19 | 367 | 368 | 364 | 364 | -3.19% | 6,196,150 | - | -3.7% |
| 03/18 | 377 | 378 | 375 | 376 | -0.79% | 2,868,580 | - | -0.53% |
| 03/17 | 378 | 381 | 377 | 379 | 0% | 3,050,530 | - | +0.26% |
| 03/16 | 378 | 380 | 377 | 379 | -1.56% | 6,333,010 | - | +0.53% |
| 03/13 | 385 | 387 | 384 | 385 | -1.03% | 4,328,950 | - | +2.12% |
| 03/12 | 388 | 390 | 387 | 389 | -0.26% | 3,106,140 | - | +3.18% |
| 03/11 | 390 | 392 | 388 | 390 | +1.04% | 3,479,950 | - | +4% |
| 03/10 | 385 | 387 | 383 | 386 | 0% | 4,078,010 | - | +3.49% |
| 03/09 | 381 | 386 | 377 | 386 | +0.78% | 8,327,000 | - | +3.49% |
| 03/06 | 380 | 384 | 378 | 383 | 0% | 4,243,610 | - | +2.68% |
| 03/05 | 385 | 386 | 382 | 383 | 0% | 4,894,940 | - | +2.68% |
| 03/04 | 382 | 388 | 382 | 383 | -3.28% | 10,779,370 | - | +2.68% |
| 03/03 | 399 | 401 | 394 | 396 | -1% | 10,770,610 | - | +6.45% |
| 03/02 | 400 | 400 | 393 | 400 | +4.17% | 13,447,610 | - | +7.82% |
| 02/27 | 384 | 384 | 381 | 384 | 0% | 4,504,970 | - | +3.78% |
| 02/26 | 384 | 385 | 382 | 384 | +0.26% | 4,590,490 | - | +4.07% |
| 02/25 | 380 | 384 | 380 | 383 | +0.79% | 4,560,740 | - | +4.08% |
| 02/24 | 383 | 384 | 375 | 380 | +2.98% | 9,753,620 | - | +3.54% |
| 02/20 | 367 | 370 | 367 | 369 | +0.27% | 3,201,610 | - | +1.1% |
| 02/19 | 365 | 368 | 364 | 368 | +2.51% | 3,888,320 | - | +0.82% |
| 02/18 | 353 | 360 | 353 | 359 | +1.13% | 3,984,680 | - | -1.37% |
| 02/17 | 363 | 364 | 352 | 355 | -1.93% | 5,263,880 | - | -2.2% |
| 02/16 | 364 | 365 | 361 | 362 | +0.56% | 4,025,050 | - | 0% |
| 02/13 | 357 | 362 | 356 | 360 | -2.17% | 7,154,450 | - | -0.28% |
| 02/12 | 368 | 369 | 365 | 368 | -0.81% | 4,992,380 | - | +2.22% |
| 02/10 | 373 | 374 | 369 | 371 | -0.54% | 5,738,210 | - | +3.63% |
| 02/09 | （IR情報）18:40 ETFの収益分配のお知らせ |
| 02/09 | 375 | 375 | 369 | 373 | +3.32% | 9,877,670 | - | +4.48% |
| 02/06 | 348 | 364 | 346 | 361 | -1.63% | 18,076,820 | - | +1.69% |
| 02/05 | （IR情報）12:00 ETFの収益分配金見込額のお知らせ |
| 02/05 | 373 | 374 | 359 | 367 | -2.13% | 20,142,300 | - | +3.67% |
| 02/04 | 366 | 377 | 366 | 375 | +4.46% | 21,060,960 | - | +6.53% |
| 02/03 | 353 | 359 | 351 | 359 | +9.12% | 19,691,980 | - | +2.28% |
| 02/02 | 351 | 360 | 327 | 329 | -12.73% | 51,315,580 | - | -6% |
| 01/30 | 397 | 397 | 373 | 377 | -6.91% | 29,926,530 | - | +7.71% |
| 01/29 | 398 | 406 | 396 | 405 | +6.3% | 23,692,710 | - | +16.38% |
| 01/28 | 374 | 381 | 373 | 381 | +2.14% | 10,474,880 | - | +10.76% |
| 01/27 | 369 | 373 | 367 | 373 | +0.54% | 9,412,280 | - | +9.06% |
| 01/26 | 372 | 373 | 369 | 371 | -0.27% | 14,196,650 | - | +9.12% |
| 01/23 | 374 | 374 | 371 | 372 | +2.2% | 8,656,400 | - | +10.39% |
| 01/22 | 359 | 364 | 358 | 364 | -0.82% | 8,884,280 | - | +8.66% |
| 01/21 | 358 | 367 | 358 | 367 | +3.67% | 11,797,450 | - | +10.21% |
| 01/20 | 350 | 354 | 349 | 354 | +1.14% | 5,616,690 | - | +6.95% |
| 01/19 | 351 | 351 | 348 | 350 | +1.16% | 4,706,480 | - | +6.06% |
| 01/16 | 347 | 347 | 345 | 346 | 0% | 5,989,530 | - | +5.49% |
| 01/15 | 347 | 347 | 344 | 346 | -1.14% | 7,703,540 | - | +5.81% |
| 01/14 | 347 | 351 | 347 | 350 | +1.16% | 7,134,450 | - | +7.69% |
| 01/13 | 345 | 347 | 344 | 346 | +3.59% | 7,441,930 | - | +7.12% |
| 01/09 | 333 | 334 | 332 | 334 | +1.83% | 4,970,720 | - | +3.73% |
| 01/08 | 332 | 332 | 328 | 328 | -0.61% | 5,595,000 | - | +2.18% |
| 01/07 | 334 | 334 | 330 | 330 | -0.3% | 8,489,050 | - | +3.13% |
| 01/06 | 330 | 332 | 329 | 331 | +0.3% | 5,006,260 | - | +3.44% |
| 01/05 | 326 | 330 | 326 | 330 | +2.17% | 8,866,870 | - | +3.45% |
| 2025 |
| 12/30 | 321 | 324 | 321 | 323 | -3% | 9,668,140 | - | +1.57% |
| 12/29 | 336 | 336 | 331 | 333 | -0.6% | 7,622,820 | - | +5.05% |
| 12/26 | 333 | 336 | 333 | 335 | +0.9% | 7,177,250 | - | +6.01% |
| 12/25 | 332 | 333 | 330 | 332 | 0% | 2,787,910 | - | +5.4% |
| 12/24 | 334 | 335 | 331 | 332 | +0.3% | 8,289,610 | - | +5.73% |
| 12/23 | 332 | 334 | 331 | 331 | +0.61% | 8,405,260 | - | +6.09% |
| 12/22 | 326 | 329 | 326 | 329 | +2.81% | 8,889,940 | - | +5.79% |
| 12/19 | 320 | 320 | 318 | 320 | 0% | 3,509,490 | - | +3.23% |
| 12/18 | 320 | 320 | 319 | 320 | +0.31% | 3,816,080 | - | +3.56% |
| 12/17 | 316 | 320 | 316 | 319 | +1.27% | 5,277,770 | - | +3.24% |
| 12/16 | 317 | 318 | 314 | 315 | -1.56% | 7,518,710 | - | +2.27% |
| 12/15 | 318 | 320 | 318 | 320 | +1.27% | 4,572,340 | - | +4.23% |
| 12/12 | 315 | 316 | 315 | 316 | +1.28% | 5,150,310 | - | +3.27% |
| 12/11 | 313 | 314 | 311 | 312 | -0.32% | 3,066,950 | - | +2.3% |
| 12/10 | 313 | 313 | 312 | 313 | +1.29% | 4,419,580 | - | +2.96% |
| 12/09 | 310 | 310 | 309 | 309 | -0.32% | 2,565,770 | - | +1.98% |
| 12/08 | 310 | 310 | 308 | 310 | 0% | 3,118,840 | - | +2.31% |
| 12/05 | 310 | 310 | 308 | 310 | +0.65% | 1,553,810 | - | +2.65% |
| 12/04 | 310 | 311 | 308 | 308 | -0.96% | 2,353,980 | - | +2.33% |
| 12/03 | 311 | 312 | 311 | 311 | 0% | 1,822,730 | - | +3.67% |
| 12/02 | 312 | 312 | 309 | 311 | -0.32% | 5,114,140 | - | +4.01% |
| 12/01 | 312 | 314 | 311 | 312 | +0.32% | 7,976,500 | - | +4.35% |
| 11/28 | 309 | 311 | 309 | 311 | +0.97% | 4,117,180 | - | +4.36% |
| 11/27 | 309 | 309 | 307 | 308 | 0% | 2,925,580 | - | +3.36% |
| 11/26 | 306 | 309 | 306 | 308 | 0% | 3,157,590 | - | +3.36% |
| 11/25 | 308 | 308 | 306 | 308 | +2.33% | 5,224,640 | - | +3.36% |
| 11/21 | 304 | 305 | 301 | 301 | -0.66% | 6,137,020 | - | +1.01% |
| 11/20 | 305 | 306 | 302 | 303 | +0.33% | 6,890,100 | - | +1.68% |
| 11/19 | 301 | 302 | 299 | 302 | +2.37% | 3,772,130 | - | +1.34% |
| 11/18 | 297 | 298 | 294 | 295 | -1.01% | 6,880,990 | - | -0.67% |
| 11/17 | 300 | 301 | 297 | 298 | -2.61% | 7,056,740 | - | +0.34% |
| 11/14 | 307 | 308 | 306 | 306 | -0.97% | 7,614,290 | - | +3.03% |
| 11/13 | 308 | 310 | 307 | 309 | +2.32% | 8,734,340 | - | +4.39% |
| 11/12 | 303 | 304 | 301 | 302 | -0.33% | 5,095,220 | - | +2.37% |
| 11/11 | 301 | 304 | 301 | 303 | +1.68% | 12,508,890 | - | +2.71% |
| 11/10 | 293 | 298 | 292 | 298 | +2.41% | 5,629,320 | - | +1.71% |
| 11/07 | 290 | 291 | 289 | 291 | 0% | 3,279,200 | - | -0.34% |
| 11/06 | 291 | 292 | 290 | 291 | +0.69% | 10,750,370 | - | 0% |
| 11/05 | 286 | 290 | 286 | 289 | 0% | 14,944,940 | - | -0.69% |
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。
