| 2026 |
| 06/30 | 462 | 465 | 460 | 462 | -1.7% | 603,250 | - | -5.13% |
| 06/29 | 474 | 478 | 470 | 470 | -3.69% | 1,035,000 | - | -4.08% |
| 06/26 | 479 | 493 | 474 | 488 | +3.61% | 1,422,000 | - | -0.81% |
| 06/25 | 472 | 477 | 470 | 471 | -2.28% | 796,200 | - | -4.46% |
| 06/24 | 480 | 485 | 474 | 482 | +1.05% | 1,943,370 | - | -2.82% |
| 06/23 | 462 | 477 | 459 | 477 | +3.47% | 2,411,290 | - | -4.41% |
| 06/22 | 469 | 469 | 461 | 461 | -1.71% | 525,120 | - | -8.17% |
| 06/19 | 455 | 473 | 455 | 469 | +0.43% | 853,900 | - | -7.31% |
| 06/18 | 460 | 468 | 452 | 467 | +2.86% | 603,640 | - | -8.61% |
| 06/17 | 458 | 458 | 453 | 454 | -0.87% | 536,250 | - | -11.67% |
| 06/16 | 460 | 463 | 457 | 458 | -3.38% | 796,200 | - | -11.75% |
| 06/15 | 480 | 493 | 470 | 474 | -7.42% | 1,413,380 | - | -9.37% |
| 06/12 | 510 | 516 | 501 | 512 | -5.36% | 1,578,070 | - | -2.85% |
| 06/11 | 543 | 559 | 537 | 541 | +4.84% | 2,419,360 | - | +2.46% |
| 06/10 | 511 | 520 | 508 | 516 | +4.03% | 1,259,950 | - | -2.46% |
| 06/09 | 500 | 507 | 494 | 496 | -3.69% | 1,721,020 | - | -6.59% |
| 06/08 | 513 | 520 | 507 | 515 | +6.85% | 2,221,700 | - | -3.74% |
| 06/05 | 482 | 487 | 480 | 482 | -3.21% | 924,580 | - | -10.41% |
| 06/04 | 498 | 501 | 496 | 498 | +1.01% | 468,200 | - | -8.12% |
| 06/03 | 489 | 493 | 488 | 493 | -0.6% | 476,140 | - | -9.71% |
| 06/02 | 499 | 503 | 496 | 496 | +1.85% | 828,090 | - | -9.98% |
| 06/01 | 487 | 489 | 485 | 487 | -0.61% | 693,870 | - | -12.25% |
| 05/29 | 494 | 494 | 490 | 490 | -4.3% | 937,850 | - | -12.34% |
| 05/28 | 511 | 523 | 505 | 512 | -0.19% | 1,762,120 | - | -9.22% |
| 05/27 | 513 | 514 | 512 | 513 | -1.16% | 524,700 | - | -9.52% |
| 05/26 | 520 | 520 | 516 | 519 | 0% | 763,920 | - | -8.95% |
| 05/25 | 524 | 524 | 517 | 519 | -2.08% | 759,720 | - | -9.42% |
| 05/22 | 528 | 531 | 527 | 530 | -2.57% | 807,730 | - | -7.99% |
| 05/21 | 546 | 548 | 542 | 544 | -1.81% | 854,860 | - | -6.37% |
| 05/20 | 556 | 564 | 554 | 554 | +0.54% | 1,080,380 | - | -5.14% |
| 05/19 | 551 | 556 | 550 | 551 | -3.5% | 1,237,680 | - | -6.29% |
| 05/18 | 565 | 573 | 560 | 571 | 0% | 1,696,440 | - | -3.38% |
| 05/15 | 558 | 572 | 557 | 571 | +1.06% | 1,259,360 | - | -4.36% |
| 05/14 | 566 | 567 | 564 | 565 | +1.25% | 459,340 | - | -6.15% |
| 05/13 | 567 | 567 | 557 | 558 | -2.62% | 464,600 | - | -8.22% |
| 05/12 | 567 | 575 | 567 | 573 | +2.5% | 646,780 | - | -6.98% |
| 05/11 | 559 | 562 | 558 | 559 | +0.72% | 464,620 | - | -9.98% |
| 05/08 | 557 | 559 | 555 | 555 | -0.18% | 403,070 | - | -11.9% |
| 05/07 | 558 | 561 | 555 | 556 | -0.89% | 403,260 | - | -13.13% |
| 05/01 | 563 | 564 | 556 | 561 | -6.81% | 691,800 | - | -13.29% |
| 04/30 | 588 | 605 | 586 | 602 | +2.91% | 529,420 | - | -7.81% |
| 04/28 | 585 | 588 | 582 | 585 | -2.01% | 548,330 | - | -10.96% |
| 04/27 | 600 | 603 | 595 | 597 | -0.67% | 524,880 | - | -9.82% |
| 04/24 | 598 | 603 | 597 | 601 | -0.17% | 413,770 | - | -10.16% |
| 04/23 | 599 | 621 | 595 | 602 | +1.18% | 1,321,050 | - | -10.68% |
| 04/22 | 601 | 602 | 595 | 595 | +0.34% | 533,160 | - | -11.98% |
| 04/21 | 598 | 598 | 590 | 593 | -2.15% | 510,590 | - | -12.67% |
| 04/20 | 606 | 612 | 598 | 606 | +1.68% | 599,760 | - | -11.4% |
| 04/17 | 592 | 598 | 592 | 596 | +0.68% | 354,420 | - | -13.37% |
| 04/16 | 593 | 594 | 591 | 592 | +0.34% | 343,030 | - | -14.45% |
| 04/15 | 587 | 591 | 587 | 590 | -1.17% | 601,230 | - | -15.23% |
| 04/14 | 600 | 604 | 597 | 597 | -7.59% | 703,210 | - | -14.59% |
| 04/13 | 655 | 655 | 646 | 646 | +3.69% | 671,660 | - | -8.37% |
| 04/10 | 625 | 626 | 619 | 623 | -3.71% | 706,360 | - | -11.51% |
| 04/09 | 660 | 660 | 647 | 647 | +0.94% | 1,144,640 | - | -8.1% |
| 04/08 | 657 | 661 | 641 | 641 | -9.08% | 1,927,190 | - | -8.95% |
| 04/08 | 8:59 ETFの約款変更に関するお知らせ |
| 04/07 | 701 | 709 | 694 | 705 | -0.98% | 1,484,840 | - | +0.28% |
| 04/06 | 729 | 730 | 682 | 712 | -0.7% | 884,550 | - | +1.86% |
| 04/03 | 712 | 722 | 712 | 717 | -4.14% | 739,090 | - | +3.31% |
| 04/02 | 705 | 752 | 702 | 748 | +5.8% | 2,196,380 | - | +8.88% |
| 04/01 | 719 | 724 | 706 | 707 | -9.24% | 1,003,430 | - | +3.97% |
| 03/31 | 820 | 824 | 777 | 779 | -3.71% | 2,436,530 | - | +15.24% |
| 03/30 | 820 | 823 | 802 | 809 | +10.22% | 1,737,340 | - | +21.11% |
| 03/27 | 736 | 748 | 732 | 734 | +3.53% | 1,186,270 | - | +11.55% |
| 03/26 | 709 | 714 | 699 | 709 | +0.57% | 1,152,250 | - | +8.91% |
| 03/25 | 691 | 707 | 688 | 705 | +0.14% | 868,830 | - | +9.13% |
| 03/24 | 696 | 717 | 696 | 704 | -8.33% | 2,126,880 | - | +9.83% |
| 03/23 | 755 | 768 | 734 | 768 | +6.22% | 1,871,550 | - | +20.75% |
| 03/19 | 700 | 728 | 700 | 723 | +11.92% | 1,644,290 | - | +15.31% |
| 03/18 | 658 | 660 | 646 | 646 | -5.69% | 984,650 | - | +4.36% |
| 03/17 | 660 | 688 | 644 | 685 | -4.06% | 1,334,250 | - | +11.2% |
| 03/16 | 719 | 721 | 710 | 714 | +0.71% | 1,715,370 | - | +16.67% |
| 03/13 | 712 | 712 | 691 | 709 | +1.72% | 1,774,890 | - | +17% |
| 03/12 | 694 | 713 | 688 | 697 | +1.31% | 2,012,290 | - | +16.36% |
| 03/11 | 685 | 689 | 677 | 688 | +3.3% | 1,190,210 | - | +16.22% |
| 03/10 | 678 | 685 | 655 | 666 | -9.14% | 2,813,510 | - | +13.27% |
| 03/09 | 733 | 733 | 733 | 733 | +15.8% | 2,115,770 | - | +25.51% |
| 03/06 | 631 | 637 | 627 | 633 | +3.26% | 2,266,930 | - | +9.9% |
| 03/05 | 598 | 615 | 592 | 613 | -5.4% | 2,338,460 | - | +7.17% |
| 03/04 | 629 | 653 | 614 | 648 | +3.68% | 4,223,610 | - | +14.08% |
| 03/03 | 597 | 625 | 595 | 625 | +1.79% | 2,242,270 | - | +10.82% |
| 03/02 | 618 | 624 | 593 | 614 | +8.1% | 3,398,800 | - | +9.64% |
| 02/27 | 566 | 569 | 562 | 568 | +1.97% | 783,820 | - | +1.97% |
| 02/26 | 558 | 561 | 556 | 557 | -2.79% | 1,015,060 | - | 0% |
| 02/25 | 573 | 577 | 570 | 573 | -3.21% | 750,850 | - | +2.87% |
| 02/24 | 587 | 592 | 586 | 592 | +1.89% | 795,960 | - | +6.28% |
| 02/20 | 16:00 2026年1月期(2025年1月14日～2026年1月15日)決算短信 |
| 02/20 | 582 | 586 | 580 | 581 | +2.47% | 1,002,880 | - | +4.87% |
| 02/19 | 564 | 570 | 563 | 567 | +0.89% | 656,160 | - | +2.53% |
| 02/18 | 566 | 566 | 548 | 562 | -4.1% | 894,160 | - | +1.81% |
| 02/17 | 578 | 590 | 573 | 586 | +1.03% | 1,256,530 | - | +6.55% |
| 02/16 | 577 | 583 | 577 | 580 | +1.05% | 911,160 | - | +5.84% |
| 02/13 | 556 | 574 | 556 | 574 | +7.09% | 1,671,830 | - | +4.94% |
| 02/12 | 538 | 541 | 533 | 536 | -0.74% | 816,510 | - | -1.65% |
| 02/10 | 540 | 541 | 537 | 540 | -1.28% | 1,091,450 | - | -0.92% |
| 02/09 | 539 | 549 | 536 | 547 | -7.91% | 1,528,200 | - | +0.55% |
| 02/06 | 600 | 621 | 592 | 594 | +5.69% | 3,589,870 | - | +9.19% |
| 02/05 | 555 | 568 | 554 | 562 | +3.12% | 1,164,150 | - | +3.69% |
| 02/04 | 546 | 551 | 544 | 545 | +3.61% | 890,950 | - | +0.74% |
| 02/03 | 528 | 531 | 525 | 526 | -10.54% | 1,725,220 | - | -2.77% |
| 02/02 | 568 | 589 | 559 | 588 | +5.19% | 2,715,480 | - | +8.49% |
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。
