| 2026 |
| 06/05 | 920 | 929 | 902 | 902 | -1.74% | 76,770 | - | +0.22% |
| 06/04 | 900 | 918 | 887 | 918 | +2.68% | 33,660 | - | +2.34% |
| 06/03 | 895 | 895 | 879 | 894 | +0.45% | 9,430 | - | +0.11% |
| 06/02 | 880 | 890 | 852 | 890 | +1.14% | 117,080 | - | -0.11% |
| 06/01 | 903 | 903 | 880 | 880 | -2.55% | 40,060 | - | -1.01% |
| 05/29 | 910 | 910 | 892 | 903 | 0% | 20,740 | - | +1.69% |
| 05/28 | 903 | 913 | 887 | 903 | -0.77% | 24,180 | - | +1.8% |
| 05/27 | 912 | 920 | 900 | 910 | -1.83% | 27,700 | - | +2.59% |
| 05/26 | 922 | 928 | 908 | 927 | -0.43% | 11,940 | - | +4.63% |
| 05/25 | 930 | 931 | 915 | 931 | -0.43% | 43,000 | - | +5.2% |
| 05/22 | 940 | 941 | 920 | 935 | -0.32% | 32,480 | - | +5.77% |
| 05/21 | 919 | 940 | 919 | 938 | +3.19% | 59,400 | - | +6.35% |
| 05/20 | 915 | 921 | 901 | 909 | -0.76% | 24,430 | - | +3.3% |
| 05/19 | 894 | 919 | 894 | 916 | +1.89% | 30,900 | - | +4.09% |
| 05/18 | 923 | 923 | 892 | 899 | -0.99% | 36,510 | - | +2.28% |
| 05/15 | 904 | 918 | 892 | 908 | +0.89% | 24,550 | - | +3.42% |
| 05/14 | 906 | 906 | 891 | 900 | -0.22% | 32,610 | - | +2.74% |
| 05/13 | 900 | 902 | 886 | 902 | +0.78% | 10,240 | - | +3.09% |
| 05/12 | 890 | 895 | 879 | 895 | +1.94% | 17,970 | - | +2.4% |
| 05/11 | 866 | 883 | 866 | 878 | +1.39% | 5,170 | - | +0.57% |
| 05/08 | 888 | 888 | 850 | 866 | -2.37% | 42,780 | - | -0.57% |
| 05/07 | 884 | 892 | 875 | 887 | +3.74% | 11,300 | - | +2.07% |
| 05/01 | 858 | 865 | 844 | 855 | -2.06% | 53,030 | - | -1.38% |
| 04/30 | 883 | 883 | 850 | 873 | -0.57% | 52,080 | - | +0.81% |
| 04/28 | 829 | 880 | 829 | 878 | +6.04% | 135,540 | - | +1.62% |
| 04/27 | 815 | 829 | 806 | 828 | -0.12% | 54,990 | - | -3.83% |
| 04/24 | 837 | 837 | 820 | 829 | -0.48% | 8,590 | - | -3.6% |
| 04/23 | 836 | 837 | 820 | 833 | -1.88% | 61,780 | - | -3.03% |
| 04/22 | 856 | 856 | 832 | 849 | -0.35% | 13,300 | - | -1.16% |
| 04/21 | 867 | 867 | 852 | 852 | -2.63% | 17,360 | - | -0.58% |
| 04/20 | 904 | 904 | 870 | 875 | -1.91% | 82,230 | - | +2.34% |
| 04/17 | 905 | 905 | 885 | 892 | -1.44% | 9,350 | - | +4.69% |
| 04/16 | 907 | 908 | 897 | 905 | +1.12% | 33,990 | - | +6.72% |
| 04/15 | 887 | 906 | 887 | 895 | +0.22% | 65,210 | - | +5.92% |
| 04/14 | 900 | 900 | 884 | 893 | -0.33% | 22,850 | - | +6.06% |
| 04/13 | 883 | 896 | 882 | 896 | +1.47% | 11,170 | - | +6.79% |
| 04/10 | 907 | 912 | 883 | 883 | -2% | 22,720 | - | +5.62% |
| 04/09 | 904 | 908 | 891 | 901 | 0% | 45,220 | - | +7.9% |
| 04/08 | 878 | 913 | 878 | 901 | +3.33% | 35,120 | - | +8.55% |
| 04/08 | 8:59 ETFの約款変更に関するお知らせ |
| 04/07 | 885 | 885 | 869 | 872 | +0.11% | 16,630 | - | +5.31% |
| 04/06 | 873 | 875 | 863 | 871 | -0.11% | 29,850 | - | +5.32% |
| 04/03 | 877 | 905 | 854 | 872 | -0.57% | 30,650 | - | +5.31% |
| 04/02 | 870 | 899 | 849 | 877 | +0.8% | 37,910 | - | +5.92% |
| 04/01 | 831 | 873 | 831 | 870 | +6.88% | 36,530 | - | +5.33% |
| 03/31 | 829 | 831 | 802 | 814 | -1.69% | 21,160 | - | -1.45% |
| 03/30 | 815 | 837 | 801 | 828 | -2.01% | 16,010 | - | -0.12% |
| 03/27 | 815 | 847 | 815 | 845 | +1.81% | 28,100 | - | +1.68% |
| 03/26 | 828 | 838 | 815 | 830 | +2.09% | 9,560 | - | -0.24% |
| 03/25 | 822 | 839 | 813 | 813 | +0.87% | 14,290 | - | -2.4% |
| 03/24 | 825 | 839 | 785 | 806 | +0.5% | 24,590 | - | -3.47% |
| 03/23 | 780 | 803 | 745 | 802 | -0.12% | 65,180 | - | -4.41% |
| 03/19 | 818 | 818 | 803 | 803 | -2.19% | 5,530 | - | -4.74% |
| 03/18 | 812 | 829 | 812 | 821 | +1.99% | 15,820 | - | -3.07% |
| 03/17 | 795 | 819 | 795 | 805 | +1.26% | 30,800 | - | -5.18% |
| 03/16 | 802 | 804 | 794 | 795 | -0.75% | 6,090 | - | -6.58% |
| 03/13 | 792 | 812 | 780 | 801 | 0% | 13,080 | - | -6.1% |
| 03/12 | 830 | 830 | 794 | 801 | -2.67% | 24,840 | - | -6.32% |
| 03/11 | 829 | 839 | 823 | 823 | +0.49% | 77,940 | - | -3.63% |
| 03/10 | 825 | 829 | 809 | 819 | -0.36% | 62,040 | - | -3.87% |
| 03/09 | 776 | 822 | 766 | 822 | -1.67% | 71,130 | - | -3.29% |
| 03/06 | 824 | 836 | 812 | 836 | -0.36% | 80,310 | - | -1.3% |
| 03/05 | 850 | 860 | 822 | 839 | +6.2% | 86,700 | - | -0.59% |
| 03/04 | 825 | 825 | 775 | 790 | -6.73% | 303,010 | - | -6.06% |
| 03/03 | 841 | 867 | 840 | 847 | -1.05% | 22,150 | - | +0.83% |
| 03/02 | 860 | 862 | 834 | 856 | -3.82% | 85,870 | - | +2.27% |
| 02/27 | 865 | 890 | 862 | 890 | +3.01% | 78,550 | - | +6.84% |
| 02/26 | 855 | 864 | 847 | 864 | +3.35% | 38,950 | - | +4.35% |
| 02/25 | 853 | 853 | 828 | 836 | -2.34% | 96,820 | - | +1.33% |
| 02/24 | 873 | 873 | 846 | 856 | -3.39% | 88,490 | - | +4.14% |
| 02/20 | 16:00 2026年7月期中間決算短信(2025年7月16日～2026年1月15日) |
| 02/20 | 886 | 886 | 877 | 886 | 0% | 44,640 | - | +8.18% |
| 02/19 | 879 | 890 | 861 | 886 | +1.84% | 21,600 | - | +8.85% |
| 02/18 | 852 | 874 | 852 | 870 | +2.35% | 58,380 | - | +7.67% |
| 02/17 | 861 | 875 | 850 | 850 | -2.3% | 33,480 | - | +5.85% |
| 02/16 | 909 | 909 | 861 | 870 | -3.87% | 233,320 | - | +9.02% |
| 02/13 | 915 | 915 | 884 | 905 | -1.09% | 76,850 | - | +14.12% |
| 02/12 | 893 | 920 | 891 | 915 | +2.46% | 99,190 | - | +16.56% |
| 02/10 | 892 | 896 | 881 | 893 | +1.71% | 128,930 | - | +14.93% |
| 02/09 | 900 | 900 | 868 | 878 | +2.69% | 97,310 | - | +14.03% |
| 02/06 | 845 | 855 | 819 | 855 | +1.79% | 56,950 | - | +12.2% |
| 02/05 | 844 | 864 | 830 | 840 | 0% | 132,800 | - | +11.26% |
| 02/04 | 804 | 840 | 800 | 840 | +7.01% | 106,650 | - | +12.15% |
| 02/03 | 788 | 798 | 777 | 785 | +3.02% | 45,680 | - | +5.65% |
| 02/02 | 781 | 787 | 761 | 762 | -1.17% | 27,060 | - | +3.11% |
| 01/30 | 765 | 775 | 760 | 771 | +1.45% | 54,640 | - | +4.76% |
| 01/29 | 753 | 769 | 752 | 760 | -0.65% | 29,170 | - | +3.68% |
| 01/28 | 768 | 768 | 753 | 765 | +0.26% | 12,940 | - | +4.79% |
| 01/27 | 746 | 763 | 745 | 763 | +0.93% | 11,860 | - | +4.95% |
| 01/26 | 775 | 775 | 751 | 756 | -2.58% | 62,600 | - | +4.56% |
| 01/23 | 769 | 779 | 768 | 776 | +1.44% | 36,560 | - | +7.63% |
| 01/22 | 765 | 771 | 756 | 765 | +0.39% | 24,400 | - | +6.55% |
| 01/21 | 748 | 762 | 736 | 762 | -1.04% | 55,640 | - | +6.57% |
| 01/20 | 775 | 775 | 759 | 770 | -0.39% | 33,650 | - | +8.3% |
| 01/19 | 775 | 775 | 762 | 773 | 0% | 73,980 | - | +9.34% |
| 01/16 | 773 | 777 | 766 | 773 | +0.91% | 129,070 | - | +9.96% |
| 01/15 | 750 | 770 | 750 | 766 | +2.41% | 41,220 | - | +9.74% |
| 01/14 | 742 | 751 | 737 | 748 | +1.08% | 29,760 | - | +7.63% |
| 01/13 | 736 | 763 | 734 | 740 | +1.79% | 78,370 | - | +6.94% |
| 01/09 | 725 | 731 | 724 | 727 | +0.28% | 24,200 | - | +5.67% |
| 01/08 | 729 | 729 | 716 | 725 | +1.26% | 61,090 | - | +5.69% |
| 01/07 | 734 | 734 | 716 | 716 | -1.1% | 18,960 | - | +4.68% |
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。
