| 2026 |
| 03/06 | 1,234 | 1,234 | 1,228 | 1,229 | -0.08% | 576 | - | +0.9% |
| 03/05 | 1,234 | 1,234 | 1,223 | 1,230 | +1.07% | 494 | - | +0.99% |
| 03/04 | 1,216 | 1,228 | 1,216 | 1,217 | -0.57% | 206 | - | -0.08% |
| 03/03 | 1,218 | 1,233 | 1,218 | 1,224 | 0% | 523 | - | +0.41% |
| 03/02 | 1,249 | 1,249 | 1,219 | 1,224 | 0% | 147 | - | +0.33% |
| 02/27 | 1,237 | 1,237 | 1,221 | 1,224 | -0.57% | 62 | - | +0.25% |
| 02/26 | 1,237 | 1,237 | 1,229 | 1,231 | +0.9% | 38 | - | +0.74% |
| 02/25 | 1,215 | 1,237 | 1,215 | 1,220 | +0.58% | 803 | - | -0.16% |
| 02/24 | 1,212 | 1,213 | 1,212 | 1,213 | -0.16% | 642 | - | -0.82% |
| 02/20 | 1,183 | 1,215 | 1,183 | 1,215 | +0.58% | 1,382 | - | -0.82% |
| 02/19 | 1,199 | 1,208 | 1,185 | 1,208 | +0.75% | 530 | - | -1.55% |
| 02/18 | 1,185 | 1,199 | 1,185 | 1,199 | +1.52% | 1,638 | - | -2.6% |
| 02/17 | 1,198 | 1,198 | 1,181 | 1,181 | -1.25% | 6,008 | - | -4.22% |
| 02/16 | 1,187 | 1,196 | 1,187 | 1,196 | -0.08% | 743 | - | -3.24% |
| 02/13 | 1,222 | 1,250 | 1,193 | 1,197 | -3.39% | 1,105 | - | -3.31% |
| 02/12 | 1,240 | 1,240 | 1,210 | 1,239 | +2.4% | 3,170 | - | -0.08% |
| 02/10 | 1,240 | 1,240 | 1,210 | 1,210 | -2.34% | 124 | - | -2.42% |
| 02/09 | 1,248 | 1,248 | 1,236 | 1,239 | +2.06% | 16,038 | - | -0.16% |
| 02/06 | 1,203 | 1,220 | 1,202 | 1,214 | -1.54% | 16,546 | - | -2.18% |
| 02/05 | 1,241 | 1,241 | 1,229 | 1,233 | -0.16% | 48 | - | -0.72% |
| 02/04 | 1,235 | 1,235 | 1,231 | 1,235 | -0.08% | 4,550 | - | -0.72% |
| 02/03 | 1,230 | 1,242 | 1,212 | 1,236 | +1.23% | 6,111 | - | -0.56% |
| 02/02 | 1,227 | 1,233 | 1,212 | 1,221 | +1.33% | 19,840 | - | -1.77% |
| 01/30 | 1,211 | 1,220 | 1,205 | 1,205 | -1.23% | 1,236 | - | -3.06% |
| 01/29 | 1,229 | 1,229 | 1,211 | 1,220 | -0.41% | 305 | - | -1.93% |
| 01/28 | 1,225 | 1,225 | 1,213 | 1,225 | -0.57% | 1,375 | - | -1.53% |
| 01/27 | 1,238 | 1,238 | 1,221 | 1,232 | -0.24% | 54 | - | -0.88% |
| 01/26 | 1,245 | 1,245 | 1,209 | 1,235 | -1.28% | 1,545 | - | -0.56% |
| 01/23 | 1,250 | 1,251 | 1,243 | 1,251 | +0.32% | 884 | - | +0.72% |
| 01/22 | 1,238 | 1,249 | 1,225 | 1,247 | +0.73% | 530 | - | +0.56% |
| 01/21 | 1,230 | 1,238 | 1,226 | 1,238 | -0.32% | 1,762 | - | -0.08% |
| 01/20 | 1,249 | 1,249 | 1,237 | 1,242 | +0.16% | 298 | - | +0.32% |
| 01/19 | 1,267 | 1,267 | 1,235 | 1,240 | -2.13% | 1,100 | - | +0.16% |
| 01/16 | 1,251 | 1,267 | 1,251 | 1,267 | -0.08% | 1,410 | - | +2.43% |
| 01/15 | 1,294 | 1,294 | 1,251 | 1,268 | -2.24% | 1,645 | - | +2.67% |
| 01/14 | 1,297 | 1,297 | 1,260 | 1,297 | +2.37% | 855 | - | +5.19% |
| 01/13 | （IR情報）16:30 ETFの収益分配のお知らせ |
| 01/13 | 1,300 | 1,300 | 1,252 | 1,267 | +1.85% | 716 | - | +3.01% |
| 01/09 | 1,269 | 1,269 | 1,236 | 1,244 | 0% | 884 | - | +1.3% |
| 01/08 | 1,267 | 1,267 | 1,232 | 1,244 | +0.32% | 1,404 | - | +1.47% |
| 01/07 | 1,252 | 1,252 | 1,237 | 1,240 | +0.08% | 7,659 | - | +1.22% |
| 01/07 | （IR情報）8:50 ETFの収益分配金見込額のお知らせ |
| 01/06 | 1,239 | 1,242 | 1,230 | 1,239 | 0% | 1,024 | - | +1.23% |
| 01/05 | 1,243 | 1,243 | 1,229 | 1,239 | -0.32% | 690 | - | +1.31% |
| 2025 |
| 12/30 | 1,259 | 1,259 | 1,230 | 1,243 | -0.88% | 708 | - | +1.72% |
| 12/29 | 1,277 | 1,277 | 1,230 | 1,254 | -0.48% | 4,218 | - | +2.79% |
| 12/26 | 1,263 | 1,263 | 1,231 | 1,260 | +2.19% | 2,275 | - | +3.45% |
| 12/25 | 1,229 | 1,234 | 1,228 | 1,233 | +0.49% | 631 | - | +1.48% |
| 12/24 | 1,256 | 1,256 | 1,224 | 1,227 | +0.08% | 608 | - | +1.07% |
| 12/23 | 1,230 | 1,231 | 1,224 | 1,226 | -0.33% | 142 | - | +1.16% |
| 12/22 | 1,225 | 1,230 | 1,225 | 1,230 | +1.91% | 770 | - | +1.57% |
| 12/19 | 1,220 | 1,220 | 1,203 | 1,207 | +0.84% | 60 | - | -0.25% |
| 12/18 | 1,210 | 1,210 | 1,195 | 1,197 | -0.91% | 173 | - | -1.07% |
| 12/17 | 1,222 | 1,222 | 1,199 | 1,208 | -1.79% | 799 | - | -0.17% |
| 12/16 | 1,230 | 1,230 | 1,199 | 1,230 | +1.23% | 390 | - | +1.65% |
| 12/15 | 1,192 | 1,217 | 1,192 | 1,215 | -0.9% | 1,930 | - | +0.58% |
| 12/12 | 1,225 | 1,229 | 1,223 | 1,226 | +0.66% | 5,295 | - | +1.49% |
| 12/11 | 1,220 | 1,223 | 1,215 | 1,218 | -0.49% | 8,323 | - | +0.91% |
| 12/10 | 1,218 | 1,224 | 1,218 | 1,224 | +0.58% | 291 | - | +1.49% |
| 12/09 | 1,226 | 1,226 | 1,216 | 1,217 | -0.25% | 283 | - | +1% |
| 12/08 | 1,221 | 1,221 | 1,216 | 1,220 | +0.58% | 380 | - | +1.24% |
| 12/05 | 1,220 | 1,220 | 1,212 | 1,213 | -0.41% | 655 | - | +0.75% |
| 12/04 | 1,223 | 1,225 | 1,211 | 1,218 | -0.08% | 1,385 | - | +1.25% |
| 12/03 | 1,226 | 1,226 | 1,213 | 1,219 | +0.41% | 516 | - | +1.41% |
| 12/02 | 1,206 | 1,214 | 1,205 | 1,214 | +0.25% | 1,437 | - | +1.08% |
| 12/01 | 1,223 | 1,223 | 1,208 | 1,211 | -0.98% | 5,440 | - | +1% |
| 11/28 | 1,229 | 1,229 | 1,212 | 1,223 | +0.91% | 649 | - | +2.09% |
| 11/27 | 1,205 | 1,216 | 1,205 | 1,212 | +0.58% | 8,827 | - | +1.34% |
| 11/26 | 1,205 | 1,208 | 1,203 | 1,205 | +0.75% | 10,728 | - | +0.92% |
| 11/25 | （IR情報）11:00 2025年10月期(2025年6月20日～2025年10月10日)決算短信 |
| 11/25 | 1,208 | 1,208 | 1,195 | 1,196 | +0.59% | 1,100 | - | +0.42% |
| 11/21 | 1,218 | 1,218 | 1,160 | 1,189 | -1.57% | 859 | - | 0% |
| 11/20 | 1,180 | 1,209 | 1,180 | 1,208 | +0.75% | 1,576 | - | +1.77% |
| 11/19 | 1,169 | 1,199 | 1,169 | 1,199 | +2.22% | 1,551 | - | +1.18% |
| 11/18 | 1,200 | 1,200 | 1,171 | 1,173 | -3.06% | 439 | - | -0.93% |
| 11/17 | 1,204 | 1,210 | 1,189 | 1,210 | +1.94% | 760 | - | +2.2% |
| 11/14 | 1,212 | 1,212 | 1,186 | 1,187 | -2.3% | 932 | - | +0.34% |
| 11/13 | 1,209 | 1,215 | 1,208 | 1,215 | +0.41% | 300 | - | +2.79% |
| 11/12 | 1,202 | 1,210 | 1,190 | 1,210 | +0.92% | 989 | - | +2.54% |
| 11/11 | 1,207 | 1,207 | 1,175 | 1,199 | +0.84% | 631 | - | +1.78% |
| 11/10 | 1,202 | 1,202 | 1,183 | 1,189 | -0.75% | 826 | - | +1.19% |
| 11/07 | 1,176 | 1,198 | 1,171 | 1,198 | -0.66% | 442 | - | +2.13% |
| 11/06 | 1,206 | 1,206 | 1,190 | 1,206 | +1.52% | 298 | - | +3.08% |
| 11/05 | 1,180 | 1,209 | 1,173 | 1,188 | -1.74% | 737 | - | +1.8% |
| 11/04 | 1,215 | 1,215 | 1,186 | 1,209 | +0.17% | 3,079 | - | +3.78% |
| 10/31 | 1,235 | 1,235 | 1,200 | 1,207 | +1.09% | 7,072 | - | +3.87% |
| 10/30 | 1,210 | 1,210 | 1,194 | 1,194 | -0.17% | 862 | - | +3.11% |
| 10/29 | 1,207 | 1,207 | 1,189 | 1,196 | +0.59% | 1,188 | - | +3.46% |
| 10/28 | 1,218 | 1,218 | 1,189 | 1,189 | -0.5% | 761 | - | +3.12% |
| 10/27 | 1,200 | 1,200 | 1,187 | 1,195 | +1.62% | 961 | - | +3.91% |
| 10/24 | 1,172 | 1,177 | 1,167 | 1,176 | +0.51% | 255 | - | +2.53% |
| 10/23 | 1,154 | 1,172 | 1,154 | 1,170 | -0.17% | 219 | - | +2.27% |
| 10/22 | 1,174 | 1,174 | 1,151 | 1,172 | +0.86% | 90 | - | +2.63% |
| 10/21 | 1,165 | 1,165 | 1,157 | 1,162 | +1.22% | 1,110 | - | +1.93% |
| 10/20 | 1,170 | 1,170 | 1,137 | 1,148 | +1.68% | 371 | - | +0.97% |
| 10/17 | 1,137 | 1,139 | 1,126 | 1,129 | -2.25% | 984 | - | -0.53% |
| 10/16 | 1,170 | 1,170 | 1,084 | 1,155 | +0.26% | 758 | - | +1.85% |
| 10/15 | 1,171 | 1,171 | 1,147 | 1,152 | -1.62% | 6,430 | - | +1.77% |
| 10/14 | 1,171 | 1,171 | 1,140 | 1,171 | -0.34% | 13,399 | - | +3.63% |
| 10/10 | （IR情報）18:00 ETFの収益分配のお知らせ |
| 10/10 | 1,189 | 1,189 | 1,170 | 1,175 | +0.09% | 846 | - | +4.26% |
| 10/09 | 1,172 | 1,176 | 1,171 | 1,174 | -0.42% | 1,564 | - | +4.54% |
| 10/08 | 1,180 | 1,180 | 1,167 | 1,179 | +1.81% | 709 | - | +5.27% |
| 10/08 | （IR情報）8:50 ETFの収益分配金見込額のお知らせ |
| 10/07 | 1,185 | 1,185 | 1,156 | 1,158 | +0.26% | 170 | - | +3.76% |
| 10/06 | 1,159 | 1,159 | 1,147 | 1,155 | +1.76% | 1,961 | - | +3.68% |
| 10/03 | 1,133 | 1,137 | 1,132 | 1,135 | +0.62% | 659 | - | +2.25% |
| 10/02 | 1,130 | 1,140 | 1,127 | 1,128 | +0.71% | 165 | - | +1.71% |
| 10/01 | 1,124 | 1,130 | 1,120 | 1,120 | -1.32% | 2,188 | - | +1.17% |
| 09/30 | 1,148 | 1,148 | 1,132 | 1,135 | 0% | 226 | - | +2.62% |
| 09/29 | 1,150 | 1,150 | 1,132 | 1,135 | +0.44% | 828 | - | +2.9% |
| 09/26 | 1,120 | 1,132 | 1,120 | 1,130 | +0.09% | 536 | - | +2.63% |
| 09/25 | 1,121 | 1,130 | 1,115 | 1,129 | 0% | 574 | - | +2.73% |
| 09/24 | 1,130 | 1,130 | 1,124 | 1,129 | -0.09% | 8,167 | - | +2.92% |
| 09/22 | 1,135 | 1,135 | 1,126 | 1,130 | +1.16% | 7,726 | - | +3.1% |
| 09/19 | 1,135 | 1,135 | 1,117 | 1,117 | +0.09% | 634 | - | +2.1% |
| 09/18 | 1,114 | 1,116 | 1,110 | 1,116 | +0.81% | 1,198 | - | +2.1% |
| 09/17 | 1,120 | 1,120 | 1,105 | 1,107 | -0.45% | 574 | - | +1.37% |
| 09/16 | 1,119 | 1,119 | 1,112 | 1,112 | +0.09% | 2,652 | - | +2.02% |
| 09/12 | 1,124 | 1,124 | 1,108 | 1,111 | +0.73% | 90 | - | +2.11% |
| 09/11 | 1,110 | 1,110 | 1,081 | 1,103 | +0.46% | 1,020 | - | +1.47% |
| 09/10 | 1,120 | 1,120 | 1,097 | 1,098 | +0.46% | 2,262 | - | +1.2% |
| 09/09 | 1,120 | 1,120 | 1,091 | 1,093 | -1.53% | 4,865 | - | +0.83% |
| 09/08 | 1,102 | 1,110 | 1,097 | 1,110 | +0.73% | 15,596 | - | +2.49% |
| 09/05 | 1,099 | 1,119 | 1,080 | 1,102 | +1.01% | 6,765 | - | +1.85% |
| 09/04 | 1,082 | 1,093 | 1,082 | 1,091 | +0.55% | 2,967 | - | +0.83% |
| 09/03 | 1,091 | 1,091 | 1,085 | 1,085 | -0.73% | 10,410 | - | +0.37% |
| 09/02 | 1,090 | 1,093 | 1,089 | 1,093 | +0.92% | 321 | - | +1.11% |
| 09/01 | 1,082 | 1,090 | 1,082 | 1,083 | -0.91% | 17,949 | - | +0.19% |
| 08/29 | 1,100 | 1,100 | 1,091 | 1,093 | +2.15% | 4,444 | - | +1.11% |
| 08/28 | 1,098 | 1,098 | 1,070 | 1,070 | -2.19% | 1,753 | - | -0.93% |
| 08/27 | 1,094 | 1,095 | 1,091 | 1,094 | +0.64% | 3,888 | - | +1.3% |
| 08/26 | 1,089 | 1,089 | 1,080 | 1,087 | 0% | 4,521 | - | +0.74% |
| 08/25 | 1,082 | 1,091 | 1,082 | 1,087 | +0.56% | 1,978 | - | +0.83% |
| 08/22 | 1,084 | 1,084 | 1,081 | 1,081 | +0.19% | 2,059 | - | +0.37% |
| 08/21 | 1,085 | 1,085 | 1,075 | 1,079 | +0.09% | 2,361 | - | +0.19% |
| 08/20 | 1,107 | 1,107 | 1,077 | 1,078 | -0.92% | 1,481 | - | +0.19% |
| 08/19 | 1,088 | 1,091 | 1,088 | 1,088 | 0% | 317 | - | +1.21% |
| 08/18 | 1,084 | 1,091 | 1,084 | 1,088 | -0.37% | 986 | - | +1.4% |
| 08/15 | 1,092 | 1,093 | 1,090 | 1,092 | +1.11% | 628 | - | +1.87% |
| 08/14 | 1,094 | 1,094 | 1,080 | 1,080 | -0.83% | 2,649 | - | +0.93% |
| 08/13 | 1,072 | 1,093 | 1,072 | 1,089 | +1.97% | 2,561 | - | +1.97% |
| 08/12 | 1,077 | 1,084 | 1,068 | 1,068 | 0% | 7,587 | - | +0.19% |
| 08/08 | 1,066 | 1,071 | 1,066 | 1,068 | -0.28% | 2,267 | - | +0.28% |
| 08/07 | 1,071 | 1,073 | 1,067 | 1,071 | +0.37% | 450 | - | +0.75% |
| 08/06 | 1,064 | 1,067 | 1,062 | 1,067 | -0.09% | 803 | - | +0.57% |
| 08/05 | 1,066 | 1,068 | 1,063 | 1,068 | +0.66% | 532 | - | +0.85% |
| 08/04 | 1,060 | 1,084 | 1,051 | 1,061 | -2.66% | 4,742 | - | +0.38% |
| 08/01 | 1,092 | 1,094 | 1,090 | 1,090 | -0.37% | 208 | - | +3.22% |
| 07/31 | 1,094 | 1,100 | 1,010 | 1,094 | +1.11% | 22,682 | - | +3.89% |
| 07/30 | 1,085 | 1,085 | 1,080 | 1,082 | -0.28% | 440 | - | +3.15% |
| 07/29 | 1,100 | 1,100 | 1,084 | 1,085 | -0.37% | 1,320 | - | +3.73% |
| 07/28 | 1,097 | 1,160 | 1,082 | 1,089 | +1.49% | 2,905 | - | - |
| 07/25 | 1,070 | 1,078 | 1,070 | 1,073 | +0.75% | 1,442 | - | - |
| 07/24 | 1,063 | 1,066 | 1,061 | 1,065 | 0% | 642 | - | - |
| 07/23 | 1,065 | 1,067 | 1,059 | 1,065 | -0.28% | 11,973 | - | - |
| 07/22 | 1,071 | 1,072 | 1,065 | 1,068 | -1.02% | 12,974 | - | - |
| 07/18 | 1,097 | 1,097 | 1,071 | 1,079 | +1.12% | 13,232 | - | - |
| 07/17 | 1,065 | 1,067 | 1,061 | 1,067 | +0.66% | 1,331 | - | - |
| 07/16 | 1,061 | 1,064 | 1,059 | 1,060 | -0.09% | 6,805 | - | - |
| 07/15 | 1,059 | 1,063 | 1,056 | 1,061 | +1.14% | 3,094 | - | - |
| 07/14 | 1,053 | 1,053 | 1,048 | 1,049 | -0.38% | 4,520 | - | - |
| 07/11 | 1,048 | 1,055 | 1,046 | 1,053 | +0.77% | 3,780 | - | - |
| 07/10 | 1,077 | 1,077 | 1,044 | 1,045 | -0.19% | 1,250 | - | - |
| 07/09 | 1,050 | 1,050 | 1,045 | 1,047 | +0.19% | 1,299 | - | - |
| 07/08 | 1,058 | 1,058 | 1,039 | 1,045 | +0.67% | 1,054 | - | - |
| 07/07 | 1,045 | 1,067 | 1,032 | 1,038 | +0.58% | 2,917 | - | - |
| 07/04 | 1,035 | 1,040 | 1,032 | 1,032 | +0.58% | 7,317 | - | - |
| 07/03 | 1,025 | 1,026 | 1,023 | 1,026 | +0.29% | 1,575 | - | - |
| 07/02 | 1,018 | 1,023 | 1,017 | 1,023 | +0.59% | 1,654 | - | - |
| 07/01 | 1,019 | 1,020 | 1,017 | 1,017 | -0.29% | 3,032 | - | - |
| 06/30 | （IR情報）16:00 上場投資信託(ETF)の信託約款変更のお知らせ |
| 06/30 | 1,024 | 1,025 | 1,018 | 1,020 | +0.2% | 10,828 | - | - |
| 06/27 | 1,019 | 1,020 | 1,010 | 1,018 | +0.59% | 10,494 | - | - |
| 06/26 | 1,013 | 1,013 | 1,009 | 1,012 | -0.1% | 6,545 | - | - |
| 06/25 | 1,012 | 1,013 | 1,007 | 1,013 | +0.1% | 8,331 | - | - |
| 06/24 | 1,026 | 1,026 | 1,008 | 1,012 | 0% | 22,298 | - | - |
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。
