| 2026 |
| 06/19 | 362 | 362 | 356 | 358 | -3.24% | 421,550 | - | -4.79% |
| 06/18 | 368 | 372 | 367 | 370 | 0% | 320,160 | - | -1.86% |
| 06/17 | 372 | 373 | 370 | 370 | 0% | 143,370 | - | -2.12% |
| 06/16 | 370 | 371 | 369 | 370 | +0.54% | 164,120 | - | -2.37% |
| 06/15 | 367 | 371 | 367 | 368 | +2.79% | 231,590 | - | -3.16% |
| 06/12 | 361 | 362 | 357 | 358 | +1.99% | 691,040 | - | -6.04% |
| 06/11 | 348 | 353 | 346 | 351 | -2.77% | 689,460 | - | -8.36% |
| 06/10 | 362 | 363 | 358 | 361 | -2.96% | 694,740 | - | -6.23% |
| 06/09 | 369 | 372 | 369 | 372 | +0.81% | 245,940 | - | -3.63% |
| 06/08 | 372 | 373 | 366 | 369 | -2.64% | 684,420 | - | -4.4% |
| 06/05 | 382 | 382 | 379 | 379 | -0.79% | 207,950 | - | -2.07% |
| 06/04 | 381 | 383 | 380 | 382 | +0.26% | 227,830 | - | -1.55% |
| 06/03 | 382 | 384 | 381 | 381 | -1.55% | 264,540 | - | -2.06% |
| 06/02 | 382 | 387 | 381 | 387 | +0.52% | 185,460 | - | -0.77% |
| 06/01 | 387 | 387 | 384 | 385 | 0% | 247,050 | - | -1.53% |
| 05/29 | 382 | 385 | 382 | 385 | +2.94% | 329,130 | - | -1.53% |
| 05/28 | 382 | 382 | 372 | 374 | -2.09% | 585,740 | - | -4.59% |
| 05/27 | 385 | 385 | 382 | 382 | -1.04% | 355,190 | - | -3.05% |
| 05/26 | 387 | 387 | 384 | 386 | -0.26% | 215,300 | - | -2.28% |
| 05/25 | 388 | 389 | 387 | 387 | +0.52% | 263,750 | - | -2.27% |
| 05/22 | 386 | 386 | 382 | 385 | -0.26% | 179,010 | - | -2.78% |
| 05/21 | 386 | 388 | 384 | 386 | +1.58% | 199,860 | - | -2.77% |
| 05/20 | 382 | 384 | 379 | 380 | -1.55% | 589,920 | - | -4.52% |
| 05/19 | 389 | 390 | 385 | 386 | +0.26% | 183,590 | - | -3.26% |
| 05/18 | 385 | 387 | 381 | 385 | -0.77% | 585,890 | - | -3.75% |
| 05/15 | 394 | 394 | 386 | 388 | -2.02% | 475,240 | - | -3% |
| 05/14 | 397 | 398 | 394 | 396 | -0.25% | 230,130 | - | -1.25% |
| 05/13 | 398 | 399 | 396 | 397 | +0.25% | 359,120 | - | -1% |
| 05/12 | 400 | 402 | 395 | 396 | +1.02% | 343,310 | - | -1.25% |
| 05/11 | 394 | 395 | 390 | 392 | -1.26% | 592,180 | - | -2.24% |
| 05/08 | 395 | 397 | 394 | 397 | +0.51% | 166,600 | - | -1% |
| 05/07 | 397 | 397 | 391 | 395 | +1.54% | 373,080 | - | -1.25% |
| 05/01 | 389 | 389 | 387 | 389 | -0.77% | 460,770 | - | -2.75% |
| 05/01 | （空売り報告）Jane Street Asia Trading Limited 0株（0%）-0.84%義務消失 |
| 04/30 | 391 | 393 | 390 | 392 | -0.51% | 735,890 | - | -1.75% |
| 04/30 | （空売り報告）Jane Street Asia Trading Limited 500,000株（0.84%）再IN |
| 04/28 | 400 | 401 | 394 | 394 | -1.99% | 446,140 | - | -1.25% |
| 04/28 | （空売り報告）Jane Street Asia Trading Limited 0株（0%）-0.84%義務消失 |
| 04/27 | 399 | 403 | 398 | 402 | +0.75% | 776,750 | - | +0.75% |
| 04/27 | （空売り報告）Jane Street Asia Trading Limited 498,000株（0.84%）新規 |
| 04/24 | （IR情報）11:00 2026年3月期(2025年9月24日～2026年3月10日)決算短信 |
| 04/24 | 401 | 402 | 398 | 399 | -0.75% | 308,650 | - | +0.5% |
| 04/23 | 403 | 405 | 400 | 402 | -0.74% | 305,710 | - | +1.01% |
| 04/22 | 404 | 406 | 403 | 405 | -0.25% | 197,640 | - | +1.5% |
| 04/21 | 409 | 410 | 406 | 406 | -0.25% | 173,680 | - | +1.75% |
| 04/20 | 405 | 409 | 404 | 407 | -0.25% | 550,130 | - | +1.75% |
| 04/17 | 410 | 410 | 406 | 408 | -0.24% | 251,740 | - | +1.49% |
| 04/16 | 410 | 411 | 408 | 409 | 0% | 259,820 | - | +1.49% |
| 04/15 | 410 | 414 | 409 | 409 | +0.74% | 282,300 | - | +1.24% |
| 04/14 | 405 | 406 | 405 | 406 | +0.5% | 149,130 | - | +0.25% |
| 04/13 | 399 | 404 | 398 | 404 | -0.25% | 184,010 | - | -0.49% |
| 04/10 | 405 | 406 | 404 | 405 | +1% | 231,710 | - | -0.49% |
| 04/09 | 401 | 402 | 398 | 401 | -1.96% | 300,030 | - | -1.96% |
| 04/08 | 411 | 412 | 406 | 409 | +2.76% | 671,860 | - | -0.24% |
| 04/07 | 399 | 401 | 396 | 398 | 0% | 186,180 | - | -3.16% |
| 04/06 | 397 | 401 | 394 | 398 | -0.25% | 305,590 | - | -3.86% |
| 04/03 | 400 | 400 | 396 | 399 | +1.79% | 154,110 | - | -3.86% |
| 04/02 | 406 | 408 | 389 | 392 | -2.24% | 649,360 | - | -5.77% |
| 04/01 | 402 | 402 | 398 | 401 | +2.82% | 578,540 | - | -4.07% |
| 03/31 | 387 | 394 | 384 | 390 | +0.78% | 749,740 | - | -6.92% |
| 03/30 | 382 | 387 | 379 | 387 | +1.31% | 794,490 | - | -7.86% |
| 03/27 | 377 | 383 | 374 | 382 | +0.53% | 395,140 | - | -9.26% |
| 03/26 | 384 | 389 | 378 | 380 | -2.06% | 479,220 | - | -9.95% |
| 03/25 | 387 | 392 | 385 | 388 | +3.19% | 811,540 | - | -8.27% |
| 03/24 | 379 | 381 | 366 | 376 | +2.45% | 1,270,140 | - | -11.32% |
| 03/23 | 380 | 381 | 363 | 367 | -10.92% | 2,902,670 | - | -13.65% |
| 03/19 | 414 | 416 | 412 | 412 | -3.06% | 621,810 | - | -3.51% |
| 03/18 | 426 | 427 | 423 | 425 | -0.47% | 265,490 | - | -0.7% |
| 03/17 | 427 | 430 | 426 | 427 | -0.47% | 193,330 | - | 0% |
| 03/16 | 429 | 430 | 425 | 429 | -1.83% | 573,870 | - | +0.47% |
| 03/13 | 435 | 437 | 433 | 437 | -0.46% | 282,890 | - | +2.58% |
| 03/12 | 438 | 440 | 436 | 439 | -0.23% | 158,700 | - | +3.29% |
| 03/11 | 439 | 442 | 438 | 440 | +0.92% | 298,450 | - | +3.77% |
| 03/10 | （IR情報）18:00 ETFの収益分配のお知らせ |
| 03/10 | 435 | 437 | 432 | 436 | +0.23% | 284,740 | - | +3.56% |
| 03/09 | 431 | 435 | 423 | 435 | +0.46% | 697,190 | - | +3.33% |
| 03/06 | 429 | 433 | 427 | 433 | 0% | 521,580 | - | +2.61% |
| 03/06 | （IR情報）8:50 ETFの収益分配金見込額のお知らせ |
| 03/05 | 435 | 436 | 431 | 433 | 0% | 713,050 | - | +2.61% |
| 03/04 | 434 | 440 | 429 | 433 | -3.35% | 1,314,280 | - | +2.61% |
| 03/03 | 451 | 454 | 445 | 448 | -0.88% | 942,230 | - | +6.41% |
| 03/02 | 452 | 453 | 444 | 452 | +4.15% | 1,052,750 | - | +7.62% |
| 02/27 | 435 | 435 | 431 | 434 | 0% | 582,260 | - | +3.83% |
| 02/26 | 435 | 435 | 431 | 434 | +0.23% | 259,570 | - | +4.08% |
| 02/25 | 430 | 435 | 429 | 433 | +0.7% | 573,670 | - | +4.09% |
| 02/24 | 431 | 434 | 427 | 430 | +3.12% | 821,640 | - | +3.61% |
| 02/20 | 417 | 417 | 414 | 417 | +0.48% | 355,710 | - | +0.97% |
| 02/19 | 413 | 416 | 410 | 415 | +2.47% | 540,390 | - | +0.73% |
| 02/18 | 400 | 406 | 397 | 405 | +1% | 541,580 | - | -1.46% |
| 02/17 | 411 | 411 | 398 | 401 | -2.2% | 689,440 | - | -2.43% |
| 02/16 | 411 | 413 | 408 | 410 | +0.74% | 329,610 | - | 0% |
| 02/13 | 403 | 410 | 401 | 407 | -2.16% | 710,600 | - | -0.25% |
| 02/12 | 416 | 416 | 413 | 416 | -0.72% | 764,150 | - | +2.21% |
| 02/10 | 422 | 422 | 416 | 419 | -0.48% | 558,360 | - | +3.46% |
| 02/09 | 424 | 424 | 416 | 421 | +3.19% | 921,200 | - | +4.47% |
| 02/09 | （空売り報告）Flow Traders Asia Pte Ltd. 0株（0%）-0.85%義務消失 |
| 02/06 | 398 | 412 | 391 | 408 | -1.45% | 1,064,160 | - | +1.75% |
| 02/06 | （空売り報告）Flow Traders Asia Pte Ltd. 419,050株（0.85%）再IN |
| 02/05 | 421 | 422 | 405 | 414 | -1.9% | 1,344,590 | - | +3.5% |
| 02/04 | 418 | 426 | 414 | 422 | +2.93% | 2,228,730 | - | +6.03% |
| 02/03 | 398 | 410 | 396 | 410 | +10.51% | 2,328,500 | - | +3.27% |
| 02/02 | 400 | 407 | 370 | 371 | -13.52% | 4,240,990 | - | -6.31% |
| 02/02 | （空売り報告）Flow Traders Asia Pte Ltd. 0株（0%）-0.94%義務消失 |
| 01/30 | 450 | 452 | 420 | 429 | -6.33% | 3,166,990 | - | +8.33% |
| 01/30 | （空売り報告）Flow Traders Asia Pte Ltd. 393,210株（0.94%）再IN |
| 01/29 | 451 | 458 | 447 | 458 | +6.51% | 1,559,280 | - | +16.24% |
| 01/28 | 423 | 431 | 421 | 430 | +2.14% | 887,210 | - | +10.26% |
| 01/27 | 417 | 421 | 414 | 421 | +0.24% | 1,221,940 | - | +8.79% |
| 01/26 | 425 | 428 | 417 | 420 | -0.24% | 2,223,810 | - | +9.09% |
| 01/23 | 421 | 422 | 419 | 421 | +2.68% | 1,490,160 | - | +10.21% |
| 01/22 | 406 | 411 | 405 | 410 | -0.97% | 932,000 | - | +7.89% |
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。
