| 2026 |
| 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% |
| 11/04 | 1,227 | 1,233 | 1,195 | 1,195 | -2.53% | 166,486 | - | -4.7% |
| 10/31 | 1,252 | 1,259 | 1,221 | 1,226 | -0.81% | 258,185 | - | -2.47% |
| 10/30 | 1,258 | 1,264 | 1,233 | 1,236 | -1.44% | 354,662 | - | -1.83% |
| 10/29 | 1,250 | 1,256 | 1,245 | 1,254 | +0.72% | 101,949 | - | -0.48% |
| 10/28 | 1,285 | 1,285 | 1,242 | 1,245 | -1.66% | 124,972 | - | -1.19% |
| 10/27 | 1,268 | 1,275 | 1,257 | 1,266 | +2.59% | 604,219 | - | +0.48% |
| 10/24 | 1,232 | 1,241 | 1,230 | 1,234 | +2.07% | 63,395 | - | -1.99% |
| 10/23 | 1,208 | 1,210 | 1,191 | 1,209 | 0% | 64,353 | - | -3.97% |
| 10/22 | 1,216 | 1,216 | 1,193 | 1,209 | -2.18% | 111,307 | - | -3.97% |
| 10/21 | 1,222 | 1,240 | 1,214 | 1,236 | +3.6% | 130,729 | - | -1.75% |
| 10/20 | 1,201 | 1,216 | 1,192 | 1,193 | +2.32% | 178,198 | - | -4.94% |
| 10/17 | 1,203 | 1,213 | 1,166 | 1,166 | -3.64% | 170,145 | - | -7.02% |
| 10/16 | 1,225 | 1,228 | 1,205 | 1,210 | -1.79% | 72,893 | - | -3.43% |
| 10/15 | 1,202 | 1,232 | 1,202 | 1,232 | +2.5% | 170,802 | - | -1.44% |
| 10/14 | 1,248 | 1,266 | 1,200 | 1,202 | -6.46% | 317,478 | - | -3.53% |
| 10/10 | 1,315 | 1,315 | 1,285 | 1,285 | -3.31% | 160,592 | - | +3.46% |
| 10/09 | 1,343 | 1,359 | 1,313 | 1,329 | -0.08% | 333,359 | - | +7.44% |
| 10/08 | 1,346 | 1,348 | 1,310 | 1,330 | -0.3% | 506,834 | - | +8.22% |
| 10/07 | 1,337 | 1,337 | 1,328 | 1,334 | +0.91% | 106,042 | - | +9.17% |
| 10/06 | 1,324 | 1,326 | 1,307 | 1,322 | +0.76% | 203,522 | - | +8.99% |
| 10/03 | 1,320 | 1,320 | 1,300 | 1,312 | -0.76% | 75,025 | - | +8.88% |
| 10/02 | 1,275 | 1,329 | 1,275 | 1,322 | +4.34% | 194,412 | - | +10.35% |
| 10/01 | 1,272 | 1,279 | 1,267 | 1,267 | -0.94% | 128,566 | - | +6.38% |
| 09/30 | 1,270 | 1,282 | 1,264 | 1,279 | +1.27% | 203,142 | - | +7.84% |
| 09/29 | 1,270 | 1,270 | 1,244 | 1,263 | -0.24% | 123,961 | - | +7.12% |
| 09/26 | 1,285 | 1,285 | 1,262 | 1,266 | -1.48% | 128,822 | - | +8.02% |
| 09/26 | （空売り報告）個人 0株（0%）-0.88%義務消失 |
| 09/25 | 1,255 | 1,288 | 1,250 | 1,285 | +2.8% | 134,441 | - | +10.3% |
| 09/25 | （空売り報告）個人 7,500株（0.88%）新規 |
| 09/24 | 1,220 | 1,258 | 1,213 | 1,250 | 0% | 206,084 | - | +8.04% |
| 09/22 | 1,271 | 1,288 | 1,234 | 1,250 | +0.24% | 154,437 | - | +8.51% |
| 09/19 | 1,250 | 1,264 | 1,235 | 1,247 | +1.22% | 92,293 | - | +8.91% |
| 09/18 | 1,280 | 1,285 | 1,232 | 1,232 | -0.88% | 216,208 | - | +8.17% |
| 09/17 | 1,205 | 1,247 | 1,204 | 1,243 | +3.67% | 63,488 | - | +9.71% |
| 09/16 | 1,216 | 1,216 | 1,194 | 1,199 | +1.1% | 85,604 | - | +6.48% |
| 09/12 | 1,183 | 1,194 | 1,180 | 1,186 | +1.45% | 30,426 | - | +5.8% |
| 09/11 | 1,178 | 1,178 | 1,148 | 1,169 | -0.76% | 198,655 | - | +4.66% |
| 09/10 | 1,159 | 1,178 | 1,155 | 1,178 | +3.61% | 16,481 | - | +5.84% |
| 09/09 | 1,143 | 1,154 | 1,135 | 1,137 | -0.35% | 45,820 | - | +2.52% |
| 09/08 | 1,150 | 1,150 | 1,126 | 1,141 | +1.24% | 203,625 | - | +3.07% |
| 09/05 | 1,118 | 1,127 | 1,107 | 1,127 | +1.81% | 152,899 | - | +1.99% |
| 09/04 | 1,130 | 1,134 | 1,106 | 1,107 | -2.98% | 259,853 | - | +0.36% |
| 09/03 | 1,144 | 1,155 | 1,128 | 1,141 | -0.26% | 43,833 | - | +3.54% |
| 09/02 | 1,139 | 1,146 | 1,126 | 1,144 | -0.09% | 39,159 | - | +4% |
| 09/01 | 1,144 | 1,148 | 1,132 | 1,145 | +2.05% | 63,161 | - | +4.19% |
| 08/29 | 1,126 | 1,126 | 1,109 | 1,122 | +1.17% | 40,472 | - | +2.28% |
| 08/28 | 1,117 | 1,117 | 1,098 | 1,109 | -2.03% | 69,011 | - | +1.09% |
| 08/27 | 1,170 | 1,170 | 1,132 | 1,132 | -1.74% | 104,196 | - | +3.19% |
| 08/26 | 1,146 | 1,158 | 1,131 | 1,152 | +0.17% | 64,662 | - | +5.11% |
| 08/25 | 1,131 | 1,150 | 1,129 | 1,150 | +3.42% | 32,981 | - | +5.22% |
| 08/22 | 1,097 | 1,112 | 1,094 | 1,112 | +3.06% | 9,026 | - | +2.02% |
| 08/21 | 1,087 | 1,089 | 1,078 | 1,079 | -0.92% | 3,770 | - | -0.92% |
| 08/20 | 1,089 | 1,089 | 1,077 | 1,089 | -0.46% | 55,476 | - | +0.09% |
| 08/19 | 1,100 | 1,106 | 1,091 | 1,094 | -0.82% | 12,913 | - | +0.83% |
| 08/18 | 1,090 | 1,114 | 1,087 | 1,103 | +1.29% | 48,494 | - | +1.85% |
| 08/15 | 1,084 | 1,089 | 1,077 | 1,089 | +0.18% | 20,654 | - | +0.83% |
| 08/14 | 1,112 | 1,112 | 1,082 | 1,087 | -0.73% | 28,885 | - | +0.93% |
| 08/13 | 1,078 | 1,098 | 1,076 | 1,095 | +2.43% | 37,847 | - | +1.86% |
| 08/12 | 1,066 | 1,072 | 1,065 | 1,069 | +0.09% | 105,906 | - | -0.19% |
| 08/08 | 1,084 | 1,084 | 1,066 | 1,068 | -1.39% | 118,977 | - | 0% |
| 08/07 | 1,080 | 1,088 | 1,074 | 1,083 | +0.28% | 56,868 | - | +1.59% |
| 08/06 | 1,080 | 1,084 | 1,072 | 1,080 | +0.28% | 20,803 | - | +1.6% |
| 08/05 | 1,095 | 1,095 | 1,067 | 1,077 | +0.65% | 64,256 | - | +1.6% |
| 08/04 | 1,059 | 1,080 | 1,044 | 1,070 | -1.74% | 190,394 | - | +1.13% |
| 08/01 | 1,093 | 1,098 | 1,081 | 1,089 | +1.02% | 68,165 | - | +3.13% |
| 07/31 | 1,090 | 1,090 | 1,072 | 1,078 | -0.46% | 186,895 | - | +2.28% |
| 07/30 | 1,092 | 1,096 | 1,076 | 1,083 | -1.72% | 64,622 | - | +2.95% |
| 07/29 | 1,122 | 1,122 | 1,094 | 1,102 | -0.63% | 157,448 | - | +4.95% |
| 07/28 | 1,113 | 1,121 | 1,106 | 1,109 | +0.45% | 79,142 | - | - |
| 07/25 | 1,119 | 1,119 | 1,102 | 1,104 | -1.34% | 136,459 | - | - |
| 07/24 | 1,116 | 1,126 | 1,109 | 1,119 | +0.27% | 81,971 | - | - |
| 07/23 | 1,104 | 1,125 | 1,095 | 1,116 | +1.92% | 248,730 | - | - |
| 07/22 | 1,115 | 1,115 | 1,088 | 1,095 | +0.92% | 68,226 | - | - |
| 07/18 | 1,084 | 1,095 | 1,081 | 1,085 | +0.65% | 74,553 | - | - |
| 07/17 | 1,070 | 1,079 | 1,065 | 1,078 | 0% | 54,061 | - | - |
| 07/16 | 1,061 | 1,094 | 1,061 | 1,078 | +2.37% | 218,789 | - | - |
| 07/15 | 1,048 | 1,058 | 1,036 | 1,053 | +1.94% | 39,531 | - | - |
| 07/14 | 1,025 | 1,034 | 1,018 | 1,033 | -0.48% | 110,728 | - | - |
| 07/11 | 1,021 | 1,040 | 1,011 | 1,038 | +2.37% | 95,034 | - | - |
| 07/10 | 1,014 | 1,014 | 1,007 | 1,014 | -0.88% | 111,721 | - | - |
| 07/09 | 1,037 | 1,037 | 1,020 | 1,023 | -0.58% | 107,787 | - | - |
| 07/08 | 1,022 | 1,031 | 1,012 | 1,029 | +2.59% | 297,620 | - | - |
| 07/07 | 1,006 | 1,009 | 989 | 1,003 | +0.6% | 310,058 | - | - |
| 07/04 | 1,014 | 1,014 | 987 | 997 | -0.6% | 193,161 | - | - |
| 07/03 | 1,021 | 1,021 | 991 | 1,003 | -0.69% | 300,024 | - | - |
| 07/02 | 1,026 | 1,026 | 1,004 | 1,010 | -1.08% | 264,835 | - | - |
| 07/01 | 1,026 | 1,026 | 1,019 | 1,021 | -0.1% | 154,972 | - | - |
| 06/30 | 1,032 | 1,032 | 1,022 | 1,022 | -0.2% | 25,181 | - | - |
| 06/27 | 1,035 | 1,035 | 1,024 | 1,024 | -0.58% | 36,598 | - | - |
| 06/26 | 1,030 | 1,034 | 1,020 | 1,030 | -0.39% | 112,567 | - | - |
| 06/25 | 1,027 | 1,035 | 1,023 | 1,034 | +1.27% | 94,135 | - | - |
| 06/24 | 1,007 | 1,026 | 1,005 | 1,021 | 0% | 748,546 | - | - |
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。
