IR情報
- 2026/03/06
- ETFの収益分配金見込額のお知らせ（8:50）
2025/09/26～2026/03/06
IR情報＆株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|
| 2026 |
| 03/06 | 397 | 403 | 396 | 400 | -0.5% | 227,350 | - | +0.76% |
| 03/06 | 8:50 ETFの収益分配金見込額のお知らせ |
| 03/05 | 402 | 407 | 400 | 402 | +0.25% | 145,200 | - | +1.26% |
| 03/04 | 398 | 406 | 398 | 401 | -3.14% | 389,010 | - | +1.01% |
| 03/03 | 420 | 420 | 412 | 414 | -1.43% | 324,770 | - | +4.28% |
| 03/02 | 414 | 420 | 414 | 420 | +3.45% | 725,850 | - | +6.06% |
| 02/27 | 404 | 406 | 404 | 406 | 0% | 108,060 | - | +3.05% |
| 02/26 | 402 | 406 | 402 | 406 | 0% | 186,520 | - | +3.05% |
| 02/25 | 402 | 407 | 401 | 406 | +0.5% | 109,390 | - | +3.57% |
| 02/24 | 406 | 410 | 402 | 404 | +2.8% | 566,720 | - | +3.32% |
| 02/20 | 388 | 393 | 388 | 393 | +0.51% | 185,180 | - | +1.03% |
| 02/19 | 390 | 391 | 388 | 391 | +1.3% | 189,510 | - | +0.77% |
| 02/18 | 379 | 386 | 376 | 386 | +0.78% | 294,510 | - | -0.26% |
| 02/17 | 390 | 391 | 381 | 383 | -1.54% | 537,770 | - | -0.78% |
| 02/16 | 393 | 394 | 387 | 389 | +0.52% | 129,180 | - | +1.04% |
| 02/13 | 385 | 391 | 382 | 387 | -2.27% | 294,850 | - | +1.04% |
| 02/12 | 397 | 398 | 395 | 396 | +0.51% | 405,550 | - | +3.94% |
| 02/10 | 394 | 396 | 392 | 394 | 0% | 449,270 | - | +3.68% |
| 02/09 | 394 | 395 | 389 | 394 | +3.41% | 384,460 | - | +4.23% |
| 02/06 | 370 | 384 | 362 | 381 | -1.3% | 516,830 | - | +1.33% |
| 02/05 | 393 | 393 | 378 | 386 | -2.53% | 457,920 | - | +2.93% |
| 02/04 | 388 | 399 | 387 | 396 | +3.94% | 557,450 | - | +5.88% |
| 02/03 | 375 | 381 | 371 | 381 | +7.93% | 616,560 | - | +2.42% |
| 02/02 | 374 | 387 | 350 | 353 | -13.48% | 2,026,650 | - | -4.85% |
| 01/30 | 431 | 431 | 401 | 408 | -7.06% | 1,432,440 | - | +9.97% |
| 01/29 | 432 | 447 | 425 | 439 | +5.53% | 1,251,750 | - | +19.29% |
| 01/28 | 406 | 420 | 405 | 416 | +4.52% | 1,221,270 | - | +14.29% |
| 01/27 | 397 | 402 | 393 | 398 | -0.5% | 513,720 | - | +10.25% |
| 01/26 | 410 | 413 | 396 | 400 | +2.56% | 1,280,540 | - | +11.42% |
| 01/23 | 394 | 394 | 388 | 390 | +2.9% | 538,220 | - | +9.24% |
| 01/22 | 380 | 384 | 376 | 379 | -1.3% | 191,140 | - | +6.76% |
| 01/21 | 376 | 384 | 375 | 384 | +3.5% | 251,610 | - | +8.78% |
| 01/20 | 370 | 371 | 366 | 371 | +0.82% | 127,940 | - | +5.7% |
| 01/19 | 368 | 370 | 365 | 368 | +1.66% | 199,700 | - | +5.14% |
| 01/16 | 363 | 363 | 361 | 362 | -0.28% | 70,250 | - | +4.02% |
| 01/15 | 364 | 364 | 361 | 363 | -0.55% | 296,140 | - | +4.61% |
| 01/14 | 362 | 365 | 362 | 365 | +1.11% | 243,720 | - | +5.49% |
| 01/13 | 362 | 363 | 360 | 361 | +2.56% | 804,980 | - | +4.94% |
| 01/09 | 352 | 352 | 350 | 352 | +1.15% | 259,380 | - | +2.62% |
| 01/08 | 352 | 352 | 348 | 348 | -0.85% | 134,830 | - | +1.46% |
| 01/07 | 353 | 354 | 350 | 351 | -0.57% | 423,200 | - | +2.63% |
| 01/06 | 350 | 353 | 349 | 353 | +1.44% | 546,380 | - | +3.52% |
| 01/05 | 345 | 349 | 344 | 348 | +1.16% | 332,860 | - | +2.35% |
| 2025 |
| 12/30 | 346 | 346 | 341 | 344 | -2.82% | 475,600 | - | +1.18% |
| 12/29 | 360 | 360 | 349 | 354 | -0.56% | 599,760 | - | +4.42% |
| 12/26 | 356 | 358 | 352 | 356 | +0.28% | 153,050 | - | +5.33% |
| 12/25 | 357 | 357 | 351 | 355 | +1.14% | 125,420 | - | +5.65% |
| 12/24 | 358 | 381 | 351 | 351 | -0.57% | 565,100 | - | +4.78% |
| 12/23 | 351 | 354 | 351 | 353 | +1.73% | 372,100 | - | +5.69% |
| 12/22 | 344 | 348 | 343 | 347 | +1.46% | 106,500 | - | +4.52% |
| 12/19 | 342 | 342 | 340 | 342 | 0% | 137,020 | - | +3.01% |
| 12/18 | 343 | 343 | 341 | 342 | 0% | 78,400 | - | +3.32% |
| 12/17 | 340 | 343 | 340 | 342 | +1.18% | 185,490 | - | +3.32% |
| 12/16 | 339 | 341 | 337 | 338 | -1.46% | 314,020 | - | +2.42% |
| 12/15 | 339 | 343 | 339 | 343 | +1.48% | 532,570 | - | +3.94% |
| 12/12 | 338 | 338 | 337 | 338 | +1.5% | 533,820 | - | +2.74% |
| 12/11 | 334 | 336 | 332 | 333 | 0% | 617,960 | - | +1.52% |
| 12/10 | 333 | 333 | 332 | 333 | +0.91% | 131,800 | - | +1.83% |
| 12/09 | 332 | 332 | 329 | 330 | -0.9% | 115,240 | - | +1.23% |
| 12/08 | 335 | 335 | 331 | 333 | -0.3% | 117,320 | - | +2.15% |
| 12/05 | 332 | 334 | 331 | 334 | +0.91% | 75,310 | - | +2.77% |
| 12/04 | 333 | 333 | 330 | 331 | -0.6% | 279,010 | - | +1.85% |
| 12/03 | 333 | 334 | 332 | 333 | 0% | 61,290 | - | +2.78% |
| 12/02 | 334 | 335 | 332 | 333 | -0.6% | 174,590 | - | +3.1% |
| 12/01 | 334 | 337 | 334 | 335 | +0.9% | 384,040 | - | +3.72% |
| 11/28 | 329 | 332 | 329 | 332 | +0.61% | 248,700 | - | +2.79% |
| 11/27 | 330 | 330 | 328 | 330 | +0.3% | 148,010 | - | +2.17% |
| 11/26 | 328 | 330 | 327 | 329 | +0.3% | 124,010 | - | +1.86% |
| 11/25 | 328 | 328 | 326 | 328 | +2.5% | 182,200 | - | +1.23% |
| 11/21 | 325 | 325 | 320 | 320 | -0.62% | 202,090 | - | -1.54% |
| 11/20 | 325 | 326 | 316 | 322 | -0.62% | 188,900 | - | -0.92% |
| 11/19 | 325 | 326 | 321 | 324 | +1.89% | 231,230 | - | -0.61% |
| 11/18 | 320 | 320 | 317 | 318 | -0.93% | 211,980 | - | -2.45% |
| 11/17 | 329 | 329 | 321 | 321 | -3.02% | 203,180 | - | -1.53% |
| 11/14 | 332 | 334 | 330 | 331 | -0.9% | 173,520 | - | +1.53% |
| 11/13 | 333 | 335 | 331 | 334 | +2.14% | 293,890 | - | +2.45% |
| 11/12 | 329 | 330 | 325 | 327 | 0% | 226,720 | - | +0.62% |
| 11/11 | 328 | 329 | 325 | 327 | +1.24% | 355,330 | - | +0.93% |
| 11/10 | 319 | 323 | 318 | 323 | +1.57% | 172,130 | - | 0% |
| 11/07 | 316 | 318 | 316 | 318 | +0.63% | 140,950 | - | -1.55% |
| 11/06 | 316 | 317 | 314 | 316 | 0% | 97,660 | - | -1.86% |
| 11/05 | 313 | 316 | 312 | 316 | +0.32% | 117,660 | - | -1.86% |
| 11/04 | 319 | 319 | 315 | 315 | -1.25% | 214,850 | - | -2.17% |
| 10/31 | 322 | 322 | 317 | 319 | +1.27% | 244,390 | - | -0.62% |
| 10/30 | 316 | 317 | 312 | 315 | -0.32% | 294,020 | - | - |
| 10/29 | 313 | 317 | 312 | 316 | +0.96% | 371,220 | - | - |
| 10/28 | 318 | 319 | 313 | 313 | -3.69% | 377,120 | - | - |
| 10/27 | 323 | 326 | 321 | 325 | +0.31% | 247,690 | - | - |
| 10/24 | 328 | 329 | 324 | 324 | -1.22% | 328,400 | - | - |
| 10/23 | 326 | 329 | 323 | 328 | -0.61% | 542,580 | - | - |
| 10/22 | 323 | 331 | 317 | 330 | -4.35% | 1,220,500 | - | - |
| 10/21 | 347 | 350 | 344 | 345 | +1.77% | 872,980 | - | - |
| 10/20 | 340 | 343 | 336 | 339 | -3.42% | 1,402,500 | - | - |
| 10/17 | 348 | 351 | 341 | 351 | +4.15% | 1,110,170 | - | - |
| 10/16 | 336 | 338 | 335 | 337 | +0.9% | 1,081,020 | - | - |
| 10/15 | 334 | 335 | 330 | 334 | +1.83% | 567,380 | - | - |
| 10/14 | 328 | 336 | 328 | 328 | +3.47% | 1,122,160 | - | - |
| 10/10 | 318 | 319 | 315 | 317 | -1.55% | 328,430 | - | - |
| 10/09 | 328 | 328 | 319 | 322 | +0.31% | 426,330 | - | - |
| 10/08 | 319 | 322 | 317 | 321 | +1.58% | 321,580 | - | - |
| 10/07 | 316 | 317 | 315 | 316 | +0.96% | 274,000 | - | - |
| 10/06 | 309 | 314 | 308 | 313 | +2.29% | 171,630 | - | - |
| 10/03 | 308 | 308 | 306 | 306 | -0.65% | 93,580 | - | - |
| 10/02 | 308 | 308 | 307 | 308 | +0.33% | 234,210 | - | - |
| 10/01 | 308 | 308 | 306 | 307 | -0.32% | 632,860 | - | - |
| 09/30 | 308 | 309 | 306 | 308 | +0.98% | 658,390 | - | - |
| 09/29 | 300 | 308 | 300 | 305 | +1.33% | 333,600 | - | - |
| 09/26 | 302 | 302 | 300 | 301 | 0% | 777,910 | - | - |
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。
