| 2026 |
| 04/02 | 126,500 | 128,200 | 125,200 | 125,500 | -0.79% | 3,454 | - | -2.01% |
| 04/01 | 125,700 | 126,500 | 125,400 | 126,500 | +1.77% | 3,116 | - | -1.47% |
| 03/31 | 124,900 | 125,100 | 124,100 | 124,300 | -0.4% | 4,536 | - | -3.36% |
| 03/30 | （IR情報）15:30 国内資産の追加取得に関するお知らせ(匿名組合出資持分) |
| 03/30 | 125,900 | 126,400 | 124,700 | 124,800 | -2.12% | 5,701 | - | -3.17% |
| 03/27 | 127,000 | 127,800 | 126,500 | 127,500 | +0.47% | 4,336 | - | -1.28% |
| 03/26 | 127,800 | 127,800 | 126,000 | 126,900 | -0.47% | 3,037 | - | -1.89% |
| 03/25 | 126,500 | 127,800 | 126,200 | 127,500 | +1.19% | 4,117 | - | -1.57% |
| 03/24 | 127,300 | 127,900 | 126,000 | 126,000 | +0.08% | 4,850 | - | -2.89% |
| 03/24 | （空売り報告）Societe Generale 3,779株（0.25%）-0.25%義務消失 |
| 03/23 | （IR情報）17:15 2026年8月期(第20期)の運用状況及び分配金の予想の修正に関するお知らせ |
| 03/23 | （IR情報）17:15 国内不動産信託受益権の譲渡に関するお知らせ |
| 03/23 | 127,500 | 127,700 | 124,800 | 125,900 | -1.79% | 4,730 | - | -3.1% |
| 03/19 | 129,500 | 129,700 | 128,100 | 128,200 | -1.61% | 3,802 | - | -1.51% |
| 03/18 | （IR情報）15:30 資金の借入れ(グリーンローンを含む)及び借入金の期限前弁済に関するお知らせ |
| 03/18 | 130,200 | 130,300 | 129,500 | 130,300 | +0.31% | 2,965 | - | -0.04% |
| 03/17 | 128,900 | 130,200 | 128,800 | 129,900 | +0.78% | 2,212 | - | -0.41% |
| 03/16 | 127,100 | 129,400 | 126,800 | 128,900 | +1.1% | 3,174 | - | -1.24% |
| 03/13 | 128,400 | 129,200 | 127,500 | 127,500 | -0.93% | 4,767 | - | -2.45% |
| 03/12 | 129,400 | 129,400 | 127,900 | 128,700 | -0.54% | 3,006 | - | -1.71% |
| 03/11 | 128,700 | 130,300 | 128,100 | 129,400 | +0.94% | 2,230 | - | -1.29% |
| 03/10 | 128,400 | 129,400 | 128,000 | 128,200 | -0.08% | 2,964 | - | -2.26% |
| 03/10 | （空売り報告）シティグループ証券 0株（0%）-0.59%義務消失 |
| 03/09 | 127,100 | 129,000 | 126,600 | 128,300 | -0.54% | 3,780 | - | -2.28% |
| 03/06 | （IR情報）16:00 資産運用会社における監査役の変更の予定に関するお知らせ |
| 03/06 | 129,200 | 129,600 | 128,400 | 129,000 | -0.46% | 3,090 | - | -1.95% |
| 03/05 | 129,000 | 130,500 | 128,700 | 129,600 | +1.57% | 3,601 | - | -1.56% |
| 03/05 | （空売り報告）シティグループ証券 8,839株（0.59%）-0.5% |
| 03/05 | （空売り報告）Societe Generale 7,442株（0.5%）再IN |
| 03/04 | 129,200 | 129,300 | 127,400 | 127,600 | -1.31% | 4,407 | - | -3.14% |
| 03/03 | 129,700 | 130,000 | 128,900 | 129,300 | -0.92% | 3,015 | - | -1.97% |
| 03/02 | 129,700 | 130,500 | 128,900 | 130,500 | +0.38% | 3,981 | - | -1.18% |
| 02/27 | 131,300 | 131,600 | 129,700 | 130,000 | -1.29% | 6,666 | - | -1.65% |
| 02/26 | （IR情報）15:30 資金の借入れに関するお知らせ |
| 02/26 | 130,500 | 131,700 | 130,300 | 131,700 | -1.2% | 4,784 | - | -0.47% |
| 02/25 | 132,500 | 133,300 | 132,100 | 133,300 | +0.76% | 8,645 | - | +0.62% |
| 02/24 | 131,300 | 133,000 | 131,000 | 132,300 | +1.07% | 4,212 | - | -0.22% |
| 02/20 | 131,100 | 131,800 | 130,800 | 130,900 | -0.46% | 3,861 | - | -1.43% |
| 02/20 | （空売り報告）シティグループ証券 16,294株（1.09%）+0.55% |
| 02/19 | 132,000 | 132,000 | 131,100 | 131,500 | -0.53% | 1,940 | - | -1.15% |
| 02/19 | （空売り報告）シティグループ証券 8,094株（0.54%）新規 |
| 02/18 | 131,300 | 132,500 | 131,300 | 132,200 | +0.3% | 2,815 | - | -0.74% |
| 02/17 | 132,500 | 132,500 | 131,200 | 131,800 | -0.68% | 2,469 | - | -1.17% |
| 02/16 | 131,000 | 132,700 | 130,700 | 132,700 | +1.61% | 2,515 | - | -0.63% |
| 02/13 | 131,800 | 132,000 | 130,200 | 130,600 | -0.84% | 4,489 | - | -2.28% |
| 02/12 | 132,300 | 132,600 | 131,700 | 131,700 | -0.83% | 2,723 | - | -1.61% |
| 02/10 | 132,800 | 132,900 | 131,900 | 132,800 | +0.3% | 3,573 | - | -0.88% |
| 02/09 | 132,600 | 133,600 | 132,000 | 132,400 | +0.15% | 3,115 | - | -1.19% |
| 02/06 | 133,200 | 133,200 | 131,900 | 132,200 | -0.75% | 2,717 | - | -1.35% |
| 02/05 | 133,600 | 133,900 | 132,800 | 133,200 | -0.22% | 2,840 | - | -0.63% |
| 02/04 | 132,800 | 133,900 | 131,900 | 133,500 | +0.75% | 2,141 | - | -0.42% |
| 02/03 | 132,000 | 133,300 | 131,500 | 132,500 | +0.84% | 3,043 | - | -1.17% |
| 02/02 | 131,700 | 132,600 | 131,400 | 131,400 | -0.08% | 3,428 | - | -2% |
| 01/30 | 133,500 | 133,600 | 131,500 | 131,500 | -2.45% | 6,295 | - | -1.96% |
| 01/29 | 130,400 | 134,800 | 129,600 | 134,800 | +2.51% | 6,328 | - | +0.5% |
| 01/28 | 131,000 | 131,600 | 130,600 | 131,500 | +0.08% | 3,194 | - | -1.88% |
| 01/27 | 131,400 | 131,700 | 130,500 | 131,400 | -0.38% | 2,234 | - | -1.95% |
| 01/26 | 132,100 | 132,600 | 131,400 | 131,900 | -0.9% | 2,738 | - | -1.57% |
| 01/23 | 133,700 | 134,100 | 132,200 | 133,100 | -0.37% | 3,152 | - | -0.63% |
| 01/22 | 134,000 | 134,600 | 133,300 | 133,600 | +0.07% | 4,101 | - | -0.16% |
| 01/21 | 135,700 | 135,700 | 133,100 | 133,500 | -1.62% | 4,938 | - | -0.13% |
| 01/20 | 137,000 | 137,200 | 135,400 | 135,700 | -0.37% | 3,939 | - | +1.69% |
| 01/19 | 138,400 | 138,400 | 136,000 | 136,200 | -0.87% | 3,395 | - | +2.29% |
| 01/16 | 137,300 | 137,700 | 136,900 | 137,400 | +0.44% | 2,742 | - | +3.44% |
| 01/15 | 136,000 | 136,800 | 135,500 | 136,800 | +1.03% | 2,870 | - | +3.3% |
| 01/14 | 136,300 | 136,300 | 135,100 | 135,400 | -0.73% | 3,369 | - | +2.51% |
| 01/13 | 136,800 | 137,000 | 135,100 | 136,400 | +0.15% | 2,943 | - | +3.48% |
| 01/09 | 136,200 | 136,700 | 135,400 | 136,200 | +0.52% | 2,972 | - | +3.55% |
| 01/08 | 135,700 | 136,300 | 134,800 | 135,500 | -0.15% | 3,007 | - | +3.21% |
| 01/07 | 134,700 | 135,800 | 134,400 | 135,700 | +0.67% | 2,064 | - | +3.54% |
| 01/06 | 133,500 | 134,800 | 133,400 | 134,800 | +1.2% | 2,394 | - | +2.99% |
| 01/05 | 133,500 | 133,900 | 132,000 | 133,200 | +0.23% | 4,345 | - | +1.85% |
| 2025 |
| 12/30 | 133,000 | 134,000 | 132,500 | 132,900 | -0.08% | 2,328 | - | +1.67% |
| 12/29 | 134,100 | 134,100 | 132,300 | 133,000 | -0.45% | 2,345 | - | +1.83% |
| 12/26 | 133,800 | 134,400 | 132,700 | 133,600 | -0.15% | 2,578 | - | +2.4% |
| 12/25 | 133,700 | 134,200 | 133,300 | 133,800 | +0.83% | 1,855 | - | +2.72% |
| 12/24 | 132,500 | 133,300 | 132,300 | 132,700 | 0% | 1,363 | - | +2.07% |
| 12/23 | 132,100 | 132,700 | 131,400 | 132,700 | +0.99% | 1,874 | - | +2.24% |
| 12/22 | （IR情報）16:30 国内資産の追加取得に関するお知らせ(匿名組合出資持分) |
| 12/22 | 132,600 | 133,100 | 131,400 | 131,400 | -0.45% | 2,518 | - | +1.36% |
| 12/19 | 131,700 | 132,600 | 131,400 | 132,000 | +0.53% | 4,923 | - | +1.92% |
| 12/18 | （IR情報）15:30 借入金の期限前弁済に関するお知らせ |
| 12/18 | 131,900 | 132,500 | 131,300 | 131,300 | -0.08% | 3,434 | - | +1.51% |
| 12/17 | 130,300 | 131,400 | 130,200 | 131,400 | +0.92% | 2,507 | - | +1.69% |
| 12/16 | 130,000 | 130,900 | 129,800 | 130,200 | +0.15% | 3,187 | - | +0.87% |
| 12/15 | 130,000 | 130,500 | 129,800 | 130,000 | 0% | 1,999 | - | +0.84% |
| 12/12 | 128,000 | 130,000 | 128,000 | 130,000 | +1.64% | 5,753 | - | +0.98% |
| 12/11 | 128,300 | 128,900 | 127,100 | 127,900 | -0.31% | 1,807 | - | -0.51% |
| 12/10 | 128,100 | 129,000 | 127,600 | 128,300 | +0.16% | 2,565 | - | -0.12% |
| 12/09 | 127,100 | 128,200 | 126,200 | 128,100 | +0.39% | 2,367 | - | -0.16% |
| 12/08 | 128,000 | 128,400 | 126,500 | 127,600 | -0.31% | 3,539 | - | -0.4% |
| 12/05 | 128,500 | 129,000 | 128,000 | 128,000 | -0.47% | 2,638 | - | +0.03% |
| 12/04 | 129,000 | 129,500 | 128,500 | 128,600 | -0.54% | 2,533 | - | +0.66% |
| 12/03 | 129,600 | 130,100 | 129,000 | 129,300 | -0.54% | 2,998 | - | +1.36% |
| 12/02 | 130,000 | 130,500 | 129,400 | 130,000 | -0.08% | 3,171 | - | +2.06% |
| 12/01 | 131,500 | 132,000 | 130,100 | 130,100 | -0.99% | 3,985 | - | +2.36% |
| 11/28 | 132,600 | 132,600 | 131,400 | 131,400 | -0.45% | 5,633 | - | +3.58% |
| 11/28 | （空売り報告）Societe Generale 4,709株（0.31%）-0.2%義務消失 |
| 11/27 | 131,500 | 132,500 | 131,300 | 132,000 | +0.38% | 4,798 | - | +4.33% |
| 11/26 | 130,500 | 131,500 | 130,100 | 131,500 | +0.92% | 2,865 | - | +4.27% |
| 11/25 | 130,000 | 130,800 | 129,100 | 130,300 | +0.7% | 3,247 | - | +3.61% |
| 11/21 | 128,400 | 129,600 | 128,300 | 129,400 | +0.86% | 5,146 | - | +3.16% |
| 11/20 | 128,100 | 129,500 | 128,100 | 128,300 | +0.47% | 3,271 | - | +2.5% |
| 11/19 | 127,300 | 128,000 | 126,800 | 127,700 | +0.39% | 3,762 | - | +2.25% |
| 11/18 | 128,500 | 128,900 | 127,200 | 127,200 | -1.4% | 3,319 | - | +2.06% |
| 11/17 | 127,900 | 129,000 | 127,700 | 129,000 | +0.55% | 2,581 | - | +3.67% |
| 11/14 | 128,000 | 128,700 | 127,900 | 128,300 | +0.47% | 3,725 | - | +3.35% |
| 11/13 | 128,100 | 128,300 | 127,300 | 127,700 | -0.31% | 3,617 | - | +3.09% |
| 11/12 | 128,400 | 128,700 | 127,800 | 128,100 | +0.16% | 3,352 | - | +3.59% |
| 11/11 | 126,200 | 128,000 | 126,100 | 127,900 | +1.43% | 2,383 | - | +3.61% |
| 11/10 | 126,200 | 126,900 | 126,100 | 126,100 | +0.32% | 3,410 | - | +2.4% |
| 11/07 | 125,500 | 126,300 | 125,500 | 125,700 | +0.24% | 3,019 | - | +2.25% |
| 11/06 | 125,400 | 125,700 | 124,900 | 125,400 | 0% | 2,230 | - | +2.18% |
| 11/05 | 124,800 | 125,400 | 124,100 | 125,400 | +0.72% | 6,196 | - | +2.31% |
| 11/04 | 123,400 | 124,500 | 123,100 | 124,500 | +0.89% | 2,758 | - | +1.73% |
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。
