| 2026 |
| 11/11 | 3,131 | 3,255 | 3,131 | 3,255 | +4.16% | 1,598 | - | -5.92% |
| 11/10 | 2,991 | 3,178 | 2,991 | 3,125 | +6.11% | 4,005 | - | -10.79% |
| 11/09 | 2,837 | 3,129 | 2,837 | 2,945 | +5.67% | 4,588 | - | -16.85% |
| 11/06 | 2,701 | 3,029 | 2,700 | 2,787 | -9.66% | 7,206 | - | -22.32% |
| 11/05 | 3,082 | 3,223 | 3,082 | 3,085 | -0.16% | 3,040 | - | -15.22% |
| 11/04 | 3,300 | 3,315 | 3,001 | 3,090 | -8.88% | 7,963 | - | -15.92% |
| 11/02 | 3,390 | 3,404 | 3,358 | 3,391 | -0.26% | 1,813 | - | -8.67% |
| 10/30 | 3,405 | 3,410 | 3,345 | 3,400 | -1.19% | 2,184 | - | -9.09% |
| 10/29 | 3,505 | 3,544 | 3,410 | 3,441 | -2.93% | 3,415 | - | -8.58% |
| 10/28 | 3,502 | 3,560 | 3,493 | 3,545 | +3.05% | 3,530 | - | -6.32% |
| 10/27 | 3,490 | 3,504 | 3,426 | 3,440 | +0.58% | 2,755 | - | -9.31% |
| 10/26 | 3,450 | 3,460 | 3,416 | 3,420 | +1.03% | 2,006 | - | -10.14% |
| 10/23 | （IR情報）9:50 「iFreeETFキャセイ台湾テックリーダー指数」設定・解約の停止に関するお知らせ |
| 10/23 | 3,420 | 3,420 | 3,329 | 3,385 | -2.03% | 3,966 | - | -11.29% |
| 10/22 | 3,551 | 3,574 | 3,450 | 3,455 | -2.68% | 3,881 | - | -9.77% |
| 10/21 | 3,570 | 3,595 | 3,528 | 3,550 | +1.43% | 1,476 | - | -7.62% |
| 10/20 | 3,629 | 3,629 | 3,500 | 3,500 | -2.29% | 3,091 | - | -9.21% |
| 10/19 | 3,500 | 3,582 | 3,500 | 3,582 | -0.14% | 2,267 | - | -7.44% |
| 10/16 | 3,645 | 3,645 | 3,580 | 3,587 | +0.34% | 5,299 | - | -7.53% |
| 10/15 | 3,630 | 3,650 | 3,535 | 3,575 | -3.38% | 7,335 | - | -8.17% |
| 10/14 | 3,776 | 3,840 | 3,700 | 3,700 | -0.62% | 6,344 | - | -5.25% |
| 10/13 | 3,825 | 3,850 | 3,700 | 3,723 | -2.67% | 11,932 | - | -4.73% |
| 10/09 | 3,805 | 3,837 | 3,770 | 3,825 | +0.13% | 4,083 | - | -2.22% |
| 10/08 | 3,844 | 3,860 | 3,820 | 3,820 | -2.4% | 6,889 | - | -2.53% |
| 10/07 | （IR情報）18:25 iFreeETFの収益分配のお知らせ |
| 10/07 | 3,990 | 3,990 | 3,900 | 3,914 | -1.41% | 7,856 | - | -0.18% |
| 10/06 | 4,077 | 4,077 | 3,935 | 3,970 | -8.1% | 21,404 | - | +1.22% |
| 10/05 | 4,275 | 4,320 | 4,185 | 4,320 | +5.21% | 10,524 | - | +10.26% |
| 10/05 | （IR情報）8:50 iFreeETFの収益分配金見込額のお知らせ |
| 10/02 | 4,075 | 4,130 | 4,067 | 4,106 | +0.15% | 4,415 | - | +5.34% |
| 10/01 | 4,050 | 4,100 | 4,013 | 4,100 | +1.36% | 1,771 | - | +5.59% |
| 09/30 | 4,049 | 4,060 | 4,012 | 4,045 | +1.1% | 1,174 | - | +4.55% |
| 09/29 | 4,060 | 4,060 | 4,001 | 4,001 | -0.84% | 310 | - | +3.71% |
| 09/28 | 4,060 | 4,060 | 4,030 | 4,035 | -0.59% | 964 | - | +4.78% |
| 09/25 | 4,059 | 4,059 | 4,010 | 4,059 | +1.22% | 2,089 | - | +5.62% |
| 09/24 | 4,000 | 4,040 | 3,972 | 4,010 | +1.88% | 4,563 | - | +4.54% |
| 09/18 | 3,800 | 3,943 | 3,800 | 3,936 | +4.4% | 792 | - | +2.61% |
| 09/17 | 3,785 | 3,843 | 3,770 | 3,770 | +0.53% | 514 | - | -1.77% |
| 09/16 | 3,761 | 3,780 | 3,697 | 3,750 | +1.6% | 1,167 | - | -2.45% |
| 09/15 | 3,698 | 3,769 | 3,691 | 3,691 | -0.51% | 2,059 | - | -4.08% |
| 09/14 | 3,770 | 3,770 | 3,705 | 3,710 | -2.5% | 1,261 | - | -3.66% |
| 09/11 | 3,807 | 3,845 | 3,800 | 3,805 | -0.65% | 1,297 | - | -1.17% |
| 09/10 | 3,900 | 3,905 | 3,810 | 3,830 | -1.42% | 583 | - | -0.42% |
| 09/09 | 3,850 | 3,917 | 3,828 | 3,885 | +2.24% | 818 | - | +1.12% |
| 09/08 | 3,935 | 3,940 | 3,771 | 3,800 | -3.8% | 3,385 | - | -0.81% |
| 09/07 | 3,930 | 3,985 | 3,902 | 3,950 | +2.33% | 2,558 | - | +3.32% |
| 09/04 | 3,775 | 3,860 | 3,775 | 3,860 | +1.98% | 2,192 | - | +1.23% |
| 09/03 | 3,890 | 3,890 | 3,780 | 3,785 | -1.3% | 1,569 | - | -0.26% |
| 09/02 | 3,989 | 3,989 | 3,835 | 3,835 | -4.01% | 1,573 | - | +1.48% |
| 09/01 | 3,920 | 4,001 | 3,860 | 3,995 | +3.36% | 2,815 | - | +6.05% |
| 08/31 | 3,929 | 3,929 | 3,749 | 3,865 | -1.58% | 20,490 | - | +2.9% |
| 08/28 | 3,874 | 3,950 | 3,870 | 3,927 | +1.34% | 1,749 | - | +4.69% |
| 08/27 | 3,840 | 3,875 | 3,840 | 3,875 | +1.12% | 935 | - | +3.44% |
| 08/26 | 3,770 | 3,874 | 3,770 | 3,832 | +2.6% | 734 | - | +2.43% |
| 08/25 | 3,738 | 3,740 | 3,700 | 3,735 | -0.21% | 1,302 | - | -0.05% |
| 08/24 | 3,785 | 3,785 | 3,743 | 3,743 | -0.58% | 2,102 | - | +0.38% |
| 08/21 | 3,790 | 3,825 | 3,750 | 3,765 | -1.31% | 625 | - | +0.86% |
| 08/20 | 3,875 | 3,875 | 3,757 | 3,815 | -0.78% | 1,387 | - | +2.03% |
| 08/19 | 3,845 | 3,880 | 3,815 | 3,845 | -1.03% | 3,664 | - | +2.86% |
| 08/18 | 3,997 | 4,000 | 3,885 | 3,885 | -2.85% | 2,282 | - | +3.9% |
| 08/17 | 4,000 | 4,000 | 3,920 | 3,999 | +0.03% | 2,245 | - | +6.84% |
| 08/14 | 3,994 | 4,000 | 3,938 | 3,998 | +1.76% | 4,913 | - | +6.87% |
| 08/13 | 3,915 | 3,939 | 3,850 | 3,929 | +2.45% | 3,121 | - | +5.11% |
| 08/12 | 3,795 | 3,878 | 3,795 | 3,835 | +1.59% | 3,329 | - | +2.59% |
| 08/10 | 3,700 | 3,780 | 3,700 | 3,775 | +2.19% | 2,052 | - | +0.75% |
| 08/07 | 3,750 | 3,778 | 3,651 | 3,694 | -0.03% | 3,476 | - | -1.73% |
| 08/06 | 3,738 | 3,738 | 3,660 | 3,695 | -1.15% | 713 | - | -2.07% |
| 08/05 | 3,693 | 4,044 | 3,651 | 3,738 | +3.8% | 19,378 | - | -1.4% |
| 08/04 | 3,616 | 3,650 | 3,574 | 3,601 | +0.08% | 7,608 | - | -5.31% |
| 08/03 | 3,585 | 3,610 | 3,476 | 3,598 | -2.76% | 3,662 | - | -5.74% |
| 07/31 | 3,520 | 3,700 | 3,493 | 3,700 | +8.66% | 5,293 | - | -3.39% |
| 07/30 | 3,350 | 3,595 | 3,300 | 3,405 | +0.77% | 7,818 | - | -11.42% |
| 07/29 | 3,570 | 3,570 | 3,296 | 3,379 | -5.06% | 7,421 | - | -12.69% |
| 07/28 | 3,730 | 3,730 | 3,520 | 3,559 | -4.04% | 3,107 | - | -8.72% |
| 07/27 | 3,755 | 3,779 | 3,631 | 3,709 | -0.59% | 2,187 | - | -5.55% |
| 07/24 | 3,751 | 3,820 | 3,731 | 3,731 | -1.82% | 2,652 | - | -5.38% |
| 07/23 | 3,790 | 3,840 | 3,750 | 3,800 | +1.33% | 4,594 | - | -3.97% |
| 07/22 | 3,839 | 3,893 | 3,745 | 3,750 | +0.05% | 5,210 | - | -5.47% |
| 07/21 | 3,590 | 3,750 | 3,525 | 3,748 | +6.06% | 7,990 | - | -5.81% |
| 07/17 | 3,735 | 3,750 | 3,423 | 3,534 | -8.11% | 19,253 | - | -11.45% |
| 07/16 | 3,778 | 3,850 | 3,753 | 3,846 | -1.84% | 4,404 | - | -3.99% |
| 07/15 | 3,888 | 3,918 | 3,786 | 3,918 | +3.79% | 4,675 | - | -2.17% |
| 07/14 | 3,847 | 3,855 | 3,662 | 3,775 | -2.83% | 7,341 | - | -5.67% |
| 07/13 | 3,915 | 3,980 | 3,851 | 3,885 | -2.51% | 8,592 | - | -3.12% |
| 07/10 | （IR情報）12:10 「iFreeETFキャセイ台湾テックリーダー指数」設定・解約の停止に関するお知らせ |
| 07/10 | 3,986 | 4,001 | 3,900 | 3,985 | +1.01% | 11,551 | - | -0.55% |
| 07/09 | 3,921 | 4,040 | 3,905 | 3,945 | +0.51% | 2,194 | - | -1.52% |
| 07/08 | 3,850 | 3,942 | 3,850 | 3,925 | 0% | 4,192 | - | -2.12% |
| 07/07 | 4,010 | 4,044 | 3,905 | 3,925 | -2.97% | 9,583 | - | -2.36% |
| 07/06 | 4,125 | 4,125 | 4,032 | 4,045 | -1.1% | 1,965 | - | +0.47% |
| 07/03 | 4,002 | 4,150 | 3,910 | 4,090 | +1.36% | 5,576 | - | +1.54% |
| 07/02 | 4,092 | 4,145 | 4,000 | 4,035 | -2.75% | 5,474 | - | +0.22% |
| 07/01 | 4,134 | 4,181 | 4,082 | 4,149 | +2.7% | 5,962 | - | +3.16% |
| 06/30 | 4,000 | 4,054 | 3,939 | 4,040 | +2.56% | 7,407 | - | +0.62% |
| 06/29 | 3,941 | 3,941 | 3,862 | 3,939 | +0.08% | 13,179 | - | -1.77% |
| 06/26 | 4,040 | 4,054 | 3,830 | 3,936 | -2.93% | 23,018 | - | -1.85% |
| 06/25 | 4,148 | 4,300 | 4,030 | 4,055 | +0.15% | 20,691 | - | +1.35% |
| 06/24 | 4,156 | 4,222 | 4,000 | 4,049 | -1.24% | 24,012 | - | +1.61% |
| 06/23 | 4,287 | 4,287 | 4,100 | 4,100 | -3.53% | 13,219 | - | +3.46% |
| 06/22 | 4,131 | 4,389 | 4,100 | 4,250 | +2.91% | 25,251 | - | +7.95% |
| 06/19 | 4,175 | 4,195 | 4,081 | 4,130 | +1.57% | 9,558 | - | +5.6% |
| 06/18 | 4,047 | 4,080 | 4,040 | 4,066 | +0.27% | 6,925 | - | +4.52% |
| 06/17 | 4,004 | 4,080 | 3,989 | 4,055 | 0% | 5,320 | - | +4.65% |
| 06/16 | 4,114 | 4,114 | 3,988 | 4,055 | +0.27% | 10,851 | - | +5.08% |
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。
