| 2026 |
| 06/05 | 330 | 330 | 319 | 322 | -3.59% | 2,525,540 | - | +3.21% |
| 06/04 | 336 | 337 | 332 | 334 | -2.34% | 2,445,650 | - | +7.74% |
| 06/03 | 341 | 343 | 339 | 342 | +3.95% | 3,045,600 | - | +11.04% |
| 06/02 | 335 | 335 | 327 | 329 | -1.5% | 2,762,900 | - | +7.87% |
| 06/01 | 330 | 334 | 330 | 334 | +0.6% | 2,897,790 | - | +10.23% |
| 05/29 | 330 | 332 | 327 | 332 | +1.84% | 1,318,110 | - | +10.67% |
| 05/28 | 329 | 331 | 319 | 326 | -1.21% | 2,025,430 | - | +9.76% |
| 05/27 | 333 | 336 | 328 | 330 | +1.54% | 1,851,360 | - | +11.86% |
| 05/26 | 334 | 334 | 321 | 325 | -3.27% | 3,299,780 | - | +11.3% |
| 05/25 | 322 | 350 | 318 | 336 | +6.67% | 3,424,250 | - | +16.26% |
| 05/22 | 314 | 315 | 312 | 315 | +2.94% | 1,778,690 | - | +10.14% |
| 05/21 | 303 | 308 | 300 | 306 | +3.73% | 1,011,470 | - | +8.13% |
| 05/20 | 295 | 295 | 291 | 295 | 0% | 654,940 | - | +4.98% |
| 05/19 | 300 | 300 | 292 | 295 | -2.64% | 1,271,240 | - | +5.73% |
| 05/18 | 304 | 304 | 298 | 303 | -1.3% | 1,788,440 | - | +9.78% |
| 05/15 | 319 | 319 | 304 | 307 | -2.85% | 2,659,920 | - | +12.45% |
| 05/14 | 317 | 325 | 313 | 316 | +2.27% | 1,726,910 | - | +17.04% |
| 05/13 | 302 | 310 | 301 | 309 | +0.32% | 1,606,810 | - | +16.17% |
| 05/12 | 316 | 316 | 307 | 308 | +0.33% | 2,784,040 | - | +17.56% |
| 05/11 | 306 | 308 | 303 | 307 | +3.72% | 2,285,230 | - | +18.53% |
| 05/08 | 294 | 296 | 290 | 296 | -1% | 934,710 | - | +16.08% |
| 05/07 | 298 | 300 | 295 | 299 | +7.17% | 1,724,230 | - | +19.12% |
| 05/01 | 279 | 281 | 278 | 279 | +1.09% | 551,140 | - | +12.5% |
| 04/30 | 281 | 281 | 275 | 276 | -0.72% | 496,720 | - | +12.2% |
| 04/28 | 282 | 282 | 276 | 278 | -1.42% | 690,600 | - | +13.93% |
| 04/27 | 280 | 283 | 280 | 282 | +2.55% | 1,132,780 | - | +16.53% |
| 04/24 | 272 | 275 | 271 | 275 | +1.85% | 401,390 | - | +15.06% |
| 04/23 | 273 | 273 | 266 | 270 | 0% | 1,405,910 | - | +13.92% |
| 04/22 | 269 | 271 | 268 | 270 | +0.75% | 2,355,210 | - | +14.41% |
| 04/21 | 267 | 269 | 266 | 268 | +1.9% | 240,780 | - | +14.53% |
| 04/20 | 264 | 266 | 263 | 263 | +0.38% | 826,680 | - | +13.36% |
| 04/17 | 263 | 263 | 262 | 262 | 0% | 153,000 | - | +13.91% |
| 04/16 | 260 | 262 | 259 | 262 | +1.55% | 177,630 | - | +14.91% |
| 04/15 | 260 | 260 | 257 | 258 | +1.57% | 558,920 | - | +13.66% |
| 04/14 | 247 | 255 | 247 | 254 | +3.25% | 410,260 | - | +12.89% |
| 04/13 | 243 | 246 | 242 | 246 | +1.23% | 512,430 | - | +10.31% |
| 04/10 | 241 | 244 | 240 | 243 | +1.67% | 479,530 | - | +9.46% |
| 04/09 | 238 | 240 | 238 | 239 | +0.42% | 182,780 | - | +7.66% |
| 04/08 | 231 | 238 | 231 | 238 | +6.73% | 1,363,400 | - | +8.18% |
| 04/07 | 225 | 225 | 223 | 223 | -0.45% | 55,130 | - | +1.36% |
| 04/06 | 223 | 225 | 222 | 224 | +0.45% | 280,820 | - | +1.82% |
| 04/03 | 222 | 224 | 218 | 223 | +3.24% | 241,570 | - | +1.36% |
| 04/02 | 221 | 222 | 215 | 216 | -0.46% | 1,038,140 | - | -1.82% |
| 04/01 | 215 | 218 | 214 | 217 | +5.85% | 215,370 | - | -1.81% |
| 03/31 | 205 | 207 | 202 | 205 | -3.76% | 866,700 | - | -7.24% |
| 03/30 | 213 | 219 | 210 | 213 | -3.18% | 316,430 | - | -3.62% |
| 03/27 | 219 | 220 | 217 | 220 | -3.93% | 81,000 | - | -0.9% |
| 03/26 | 229 | 230 | 228 | 229 | +0.44% | 124,630 | - | +3.15% |
| 03/25 | 228 | 230 | 228 | 228 | +2.7% | 675,060 | - | +3.17% |
| 03/24 | 223 | 224 | 219 | 222 | +2.3% | 137,950 | - | +0.45% |
| 03/23 | 12:00 2026年2月期決算短信(2025年9月8日～2026年2月9日) |
| 03/23 | 219 | 219 | 216 | 217 | -3.13% | 256,480 | - | -1.81% |
| 03/19 | 223 | 226 | 223 | 224 | -1.32% | 102,910 | - | +1.36% |
| 03/18 | 223 | 227 | 223 | 227 | +2.71% | 161,690 | - | +2.71% |
| 03/17 | 221 | 223 | 221 | 221 | +0.45% | 69,780 | - | +0.45% |
| 03/16 | 219 | 221 | 218 | 220 | 0% | 174,420 | - | 0% |
| 03/13 | 220 | 220 | 217 | 220 | -0.9% | 50,150 | - | 0% |
| 03/12 | 224 | 224 | 220 | 222 | -0.45% | 240,550 | - | +0.91% |
| 03/11 | 223 | 225 | 222 | 223 | +2.29% | 196,900 | - | +1.36% |
| 03/10 | 218 | 220 | 216 | 218 | +4.81% | 1,380,920 | - | -0.91% |
| 03/09 | 207 | 209 | 204 | 208 | -6.31% | 1,307,940 | - | -5.45% |
| 03/06 | 219 | 222 | 219 | 222 | +1.37% | 163,940 | - | +0.45% |
| 03/05 | 229 | 229 | 219 | 219 | +2.82% | 143,070 | - | -0.9% |
| 03/04 | 217 | 218 | 212 | 213 | -4.05% | 277,170 | - | -3.62% |
| 03/03 | 226 | 227 | 222 | 222 | +0.45% | 171,030 | - | 0% |
| 03/02 | 222 | 223 | 221 | 221 | -2.21% | 155,960 | - | -0.45% |
| 02/27 | 226 | 226 | 223 | 226 | -2.16% | 314,920 | - | +1.8% |
| 02/26 | 230 | 231 | 229 | 231 | +2.21% | 320,730 | - | +4.05% |
| 02/25 | 225 | 227 | 225 | 226 | +1.8% | 179,370 | - | +1.8% |
| 02/24 | 221 | 223 | 220 | 222 | -0.45% | 130,270 | - | 0% |
| 02/20 | 222 | 223 | 221 | 223 | +0.45% | 253,580 | - | +0.45% |
| 02/19 | 221 | 222 | 220 | 222 | +1.83% | 241,420 | - | -0.45% |
| 02/18 | 216 | 218 | 216 | 218 | +1.4% | 84,080 | - | -2.24% |
| 02/17 | 218 | 218 | 214 | 215 | -0.92% | 394,910 | - | -3.59% |
| 02/16 | 218 | 218 | 216 | 217 | +0.46% | 74,700 | - | -3.13% |
| 02/13 | 218 | 218 | 215 | 216 | -2.7% | 181,580 | - | -3.57% |
| 02/12 | 222 | 222 | 220 | 222 | -1.33% | 128,980 | - | -0.89% |
| 02/10 | 225 | 227 | 224 | 225 | +2.27% | 289,690 | - | +0.45% |
| 02/09 | 18:40 ETFの収益分配のお知らせ |
| 02/09 | 223 | 225 | 216 | 220 | +5.26% | 315,730 | - | -1.79% |
| 02/06 | 204 | 215 | 202 | 209 | -2.79% | 870,070 | - | -6.7% |
| 02/05 | 12:00 ETFの収益分配金見込額のお知らせ |
| 02/05 | 217 | 217 | 213 | 215 | -4.02% | 1,299,150 | - | -4.44% |
| 02/04 | 223 | 225 | 222 | 224 | -0.44% | 275,130 | - | -0.44% |
| 02/03 | 225 | 227 | 225 | 225 | +4.17% | 257,970 | - | 0% |
| 02/02 | 224 | 224 | 214 | 216 | -4% | 457,290 | - | -3.57% |
| 01/30 | 226 | 227 | 224 | 225 | -2.17% | 122,760 | - | 0% |
| 01/29 | 229 | 231 | 228 | 230 | +0.88% | 164,740 | - | +2.68% |
| 01/28 | 226 | 229 | 226 | 228 | +0.88% | 488,550 | - | +1.79% |
| 01/27 | 222 | 226 | 222 | 226 | +1.8% | 127,830 | - | +1.35% |
| 01/26 | 222 | 222 | 220 | 222 | -3.06% | 457,040 | - | 0% |
| 01/23 | 228 | 229 | 227 | 229 | +0.88% | 93,230 | - | +3.15% |
| 01/22 | 227 | 229 | 227 | 227 | +0.89% | 84,700 | - | +2.71% |
| 01/21 | 223 | 226 | 223 | 225 | 0% | 571,480 | - | +1.81% |
| 01/20 | 227 | 227 | 225 | 225 | -0.44% | 121,660 | - | +1.81% |
| 01/19 | 226 | 227 | 225 | 226 | -1.74% | 158,410 | - | +1.8% |
| 01/16 | 230 | 230 | 229 | 230 | +0.88% | 111,910 | - | +3.6% |
| 01/15 | 228 | 228 | 225 | 228 | -1.72% | 166,920 | - | +3.17% |
| 01/14 | 230 | 234 | 230 | 232 | +1.31% | 307,190 | - | +4.98% |
| 01/13 | 228 | 229 | 228 | 229 | +4.09% | 714,640 | - | +3.62% |
| 01/09 | 222 | 222 | 219 | 220 | -0.9% | 148,440 | - | 0% |
| 01/08 | 225 | 225 | 222 | 222 | -0.45% | 133,680 | - | +0.91% |
| 01/07 | 224 | 225 | 223 | 223 | 0% | 264,760 | - | +1.36% |
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。
