| 2026 |
| 04/03 | 976 | 996 | 976 | 981 | -0.3% | 85,333 | - | -4.76% |
| 04/02 | 1,009 | 1,009 | 978 | 984 | -1.89% | 22,012 | - | -4.84% |
| 04/01 | 991 | 1,010 | 990 | 1,003 | +2.45% | 35,606 | - | -3.37% |
| 03/31 | 997 | 1,001 | 978 | 979 | -1.81% | 39,424 | - | -5.96% |
| 03/30 | 990 | 997 | 978 | 997 | -2.25% | 61,786 | - | -4.68% |
| 03/27 | 1,001 | 1,021 | 996 | 1,020 | +1.09% | 16,777 | - | -2.86% |
| 03/26 | 1,033 | 1,036 | 1,005 | 1,009 | -2.04% | 84,758 | - | -4.18% |
| 03/25 | 1,012 | 1,036 | 1,005 | 1,030 | +2.18% | 107,133 | - | -2.46% |
| 03/24 | 1,012 | 1,012 | 985 | 1,008 | +1.1% | 29,962 | - | -4.82% |
| 03/23 | 1,036 | 1,036 | 988 | 997 | -6.47% | 45,228 | - | -6.12% |
| 03/19 | 1,060 | 1,068 | 1,047 | 1,066 | -1.3% | 62,356 | - | 0% |
| 03/18 | 1,071 | 1,080 | 1,062 | 1,080 | -0.74% | 12,689 | - | +1.03% |
| 03/17 | 1,076 | 1,101 | 1,072 | 1,088 | +0.93% | 25,322 | - | +1.59% |
| 03/16 | 1,050 | 1,078 | 1,036 | 1,078 | +1.6% | 16,430 | - | +0.56% |
| 03/13 | 1,066 | 1,066 | 1,041 | 1,061 | +0.19% | 4,369 | - | -1.12% |
| 03/12 | 1,057 | 1,065 | 1,044 | 1,059 | -0.19% | 26,070 | - | -1.58% |
| 03/11 | 1,058 | 1,068 | 1,053 | 1,061 | +0.86% | 19,182 | - | -1.67% |
| 03/10 | 1,040 | 1,052 | 1,040 | 1,052 | +3.24% | 26,910 | - | -2.68% |
| 03/09 | 1,013 | 1,031 | 990 | 1,019 | -1.64% | 60,716 | - | -6.26% |
| 03/06 | 1,005 | 1,036 | 991 | 1,036 | +2.68% | 47,817 | - | -5.22% |
| 03/05 | 1,011 | 1,023 | 992 | 1,009 | +0.4% | 89,815 | - | -8.27% |
| 03/04 | 1,000 | 1,019 | 993 | 1,005 | -1.37% | 122,586 | - | -9.21% |
| 03/03 | 1,046 | 1,047 | 1,014 | 1,019 | -1.26% | 58,942 | - | -8.53% |
| 03/02 | 1,040 | 1,061 | 1,031 | 1,032 | -3.73% | 204,316 | - | -8.02% |
| 02/27 | 1,063 | 1,072 | 1,054 | 1,072 | -0.65% | 176,664 | - | -5.05% |
| 02/26 | 1,120 | 1,120 | 1,063 | 1,079 | -1.82% | 27,509 | - | -4.93% |
| 02/25 | 1,110 | 1,110 | 1,083 | 1,099 | +1.76% | 87,356 | - | -3.6% |
| 02/24 | （IR情報）11:00 2026年1月期(2025年6月20日～2026年1月10日)決算短信 |
| 02/24 | 1,086 | 1,100 | 1,076 | 1,080 | -0.18% | 28,848 | - | -5.59% |
| 02/20 | 1,105 | 1,107 | 1,076 | 1,082 | -2.52% | 78,306 | - | -5.91% |
| 02/19 | 1,109 | 1,110 | 1,105 | 1,110 | +1.19% | 17,298 | - | -3.98% |
| 02/18 | 1,080 | 1,098 | 1,080 | 1,097 | +0.92% | 4,414 | - | -5.51% |
| 02/17 | 1,094 | 1,104 | 1,076 | 1,087 | -0.64% | 6,091 | - | -6.86% |
| 02/16 | 1,085 | 1,096 | 1,070 | 1,094 | +0.55% | 26,386 | - | -6.73% |
| 02/13 | 1,089 | 1,092 | 1,027 | 1,088 | -1.45% | 15,733 | - | -7.48% |
| 02/12 | 1,116 | 1,116 | 1,091 | 1,104 | -2.04% | 26,859 | - | -6.44% |
| 02/10 | 1,131 | 1,141 | 1,123 | 1,127 | -0.18% | 14,495 | - | -4.89% |
| 02/09 | 1,139 | 1,146 | 1,123 | 1,129 | +1.16% | 27,491 | - | -4.97% |
| 02/06 | 1,111 | 1,123 | 1,096 | 1,116 | +0.18% | 75,130 | - | -6.14% |
| 02/05 | 1,106 | 1,115 | 1,099 | 1,114 | -0.8% | 75,649 | - | -6.47% |
| 02/04 | 1,128 | 1,128 | 1,106 | 1,123 | -0.62% | 176,407 | - | -5.79% |
| 02/03 | 1,139 | 1,154 | 1,121 | 1,130 | -0.09% | 37,444 | - | -5.28% |
| 02/02 | 1,166 | 1,166 | 1,127 | 1,131 | -4.48% | 88,988 | - | -5.2% |
| 01/30 | 1,185 | 1,185 | 1,171 | 1,184 | -0.08% | 281,534 | - | -0.84% |
| 01/29 | 1,210 | 1,210 | 1,185 | 1,185 | -1.25% | 69,605 | - | -0.67% |
| 01/28 | 1,180 | 1,200 | 1,173 | 1,200 | +0.5% | 7,584 | - | +0.76% |
| 01/27 | 1,177 | 1,204 | 1,167 | 1,194 | +1.62% | 13,353 | - | +0.51% |
| 01/26 | 1,196 | 1,197 | 1,167 | 1,175 | -3.85% | 17,325 | - | -0.93% |
| 01/23 | 1,223 | 1,231 | 1,216 | 1,222 | +0.83% | 166,609 | - | +3.3% |
| 01/22 | 1,213 | 1,221 | 1,205 | 1,212 | +0.17% | 83,072 | - | +2.71% |
| 01/21 | 1,182 | 1,210 | 1,182 | 1,210 | +0.67% | 28,183 | - | +2.72% |
| 01/20 | 1,224 | 1,224 | 1,191 | 1,202 | -0.41% | 16,875 | - | +2.21% |
| 01/19 | 1,225 | 1,225 | 1,203 | 1,207 | -1.23% | 85,958 | - | +2.81% |
| 01/16 | 1,240 | 1,245 | 1,221 | 1,222 | -0.49% | 35,598 | - | +4.27% |
| 01/15 | 1,235 | 1,253 | 1,222 | 1,228 | -2% | 142,389 | - | +4.87% |
| 01/14 | 1,247 | 1,265 | 1,238 | 1,253 | +1.21% | 255,213 | - | +7.28% |
| 01/13 | （IR情報）16:30 ETFの収益分配のお知らせ |
| 01/13 | 1,261 | 1,264 | 1,237 | 1,238 | +0.49% | 410,744 | - | +6.36% |
| 01/09 | 1,207 | 1,232 | 1,188 | 1,232 | +4.67% | 253,349 | - | +6.12% |
| 01/08 | 1,188 | 1,195 | 1,171 | 1,177 | -1.18% | 79,499 | - | +1.64% |
| 01/07 | 1,239 | 1,239 | 1,186 | 1,191 | -2.46% | 140,634 | - | +2.85% |
| 01/07 | （IR情報）8:50 ETFの収益分配金見込額のお知らせ |
| 01/06 | 1,216 | 1,227 | 1,201 | 1,221 | +1.83% | 135,097 | - | +5.53% |
| 01/05 | 1,180 | 1,212 | 1,180 | 1,199 | +2.92% | 95,400 | - | +3.81% |
| 2025 |
| 12/30 | 1,153 | 1,166 | 1,144 | 1,165 | +1.3% | 63,505 | - | +0.95% |
| 12/29 | 1,154 | 1,175 | 1,150 | 1,150 | -0.09% | 311,661 | - | -0.35% |
| 12/26 | 1,141 | 1,154 | 1,141 | 1,151 | +0.61% | 184,361 | - | -0.26% |
| 12/25 | 1,143 | 1,147 | 1,137 | 1,144 | +0.09% | 63,704 | - | -0.87% |
| 12/24 | 1,146 | 1,149 | 1,142 | 1,143 | 0% | 45,682 | - | -1.04% |
| 12/23 | 1,158 | 1,161 | 1,140 | 1,143 | -1.21% | 88,735 | - | -1.12% |
| 12/22 | 1,150 | 1,168 | 1,150 | 1,157 | +0.7% | 39,094 | - | -0.09% |
| 12/19 | 1,128 | 1,149 | 1,126 | 1,149 | +2.96% | 162,164 | - | -1.03% |
| 12/18 | 1,120 | 1,128 | 1,116 | 1,116 | -1.41% | 32,329 | - | -4.12% |
| 12/17 | 1,124 | 1,134 | 1,113 | 1,132 | +2.07% | 187,099 | - | -3.17% |
| 12/16 | 1,137 | 1,137 | 1,105 | 1,109 | -2.89% | 51,463 | - | -5.38% |
| 12/15 | 1,169 | 1,169 | 1,141 | 1,142 | -2.81% | 415,715 | - | -2.97% |
| 12/12 | 1,165 | 1,175 | 1,153 | 1,175 | +1.91% | 16,622 | - | -0.34% |
| 12/11 | 1,164 | 1,167 | 1,150 | 1,153 | -0.95% | 36,725 | - | -2.37% |
| 12/10 | 1,161 | 1,164 | 1,150 | 1,164 | +0.69% | 40,203 | - | -1.52% |
| 12/09 | 1,177 | 1,181 | 1,155 | 1,156 | -1.87% | 125,744 | - | -2.36% |
| 12/08 | 1,176 | 1,180 | 1,169 | 1,178 | +0.94% | 67,265 | - | -0.67% |
| 12/05 | 1,159 | 1,167 | 1,150 | 1,167 | +0.86% | 41,485 | - | -1.85% |
| 12/04 | 1,151 | 1,158 | 1,141 | 1,157 | +0.7% | 76,850 | - | -2.94% |
| 12/03 | 1,166 | 1,166 | 1,148 | 1,149 | -1.46% | 159,772 | - | -3.93% |
| 12/02 | 1,176 | 1,180 | 1,162 | 1,166 | -0.6% | 25,746 | - | -2.83% |
| 12/01 | 1,172 | 1,176 | 1,160 | 1,173 | +0.26% | 287,079 | - | -2.49% |
| 11/28 | 1,170 | 1,175 | 1,163 | 1,170 | -0.34% | 10,896 | - | -2.9% |
| 11/27 | 1,172 | 1,183 | 1,165 | 1,174 | +0.17% | 11,750 | - | -2.65% |
| 11/26 | 1,180 | 1,182 | 1,170 | 1,172 | +0.34% | 103,025 | - | -3.06% |
| 11/25 | 1,141 | 1,186 | 1,141 | 1,168 | +2.37% | 50,176 | - | -3.39% |
| 11/21 | 1,146 | 1,170 | 1,132 | 1,141 | -1.89% | 32,573 | - | -5.62% |
| 11/20 | 1,176 | 1,190 | 1,162 | 1,163 | -0.34% | 603,485 | - | -4.04% |
| 11/19 | 1,179 | 1,183 | 1,158 | 1,167 | +0.26% | 344,853 | - | -3.95% |
| 11/18 | 1,185 | 1,188 | 1,164 | 1,164 | -2.84% | 160,298 | - | -4.28% |
| 11/17 | 1,199 | 1,205 | 1,188 | 1,198 | -1.8% | 153,727 | - | -1.88% |
| 11/14 | 1,212 | 1,220 | 1,207 | 1,220 | -0.81% | 108,985 | - | -0.49% |
| 11/13 | 1,240 | 1,245 | 1,213 | 1,230 | 0% | 120,160 | - | -0.08% |
| 11/12 | 1,224 | 1,233 | 1,216 | 1,230 | +0.49% | 107,502 | - | -0.4% |
| 11/11 | 1,220 | 1,232 | 1,208 | 1,224 | +0.58% | 78,779 | - | -1.21% |
| 11/10 | 1,200 | 1,217 | 1,195 | 1,217 | +1.42% | 182,176 | - | -2.01% |
| 11/07 | 1,200 | 1,212 | 1,192 | 1,200 | -1.4% | 183,412 | - | -3.69% |
| 11/06 | 1,201 | 1,218 | 1,193 | 1,217 | +2.01% | 114,567 | - | -2.56% |
| 11/05 | 1,188 | 1,193 | 1,159 | 1,193 | -0.17% | 691,030 | - | -4.64% |
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。
