IR情報
- 2026/01/20
- ETFの収益分配のお知らせ（19:00）
- 2026/01/15
- ETFの収益分配金見込額のお知らせ（18:30）
2025/11/19～2026/03/06
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 | 284 | 285 | 284 | 284 | 0% | 1,860 | - | +2.16% |
| 03/05 | 289 | 289 | 283 | 284 | 0% | 15,780 | - | +2.53% |
| 03/04 | 290 | 290 | 284 | 284 | -0.7% | 3,230 | - | +2.9% |
| 03/03 | 286 | 287 | 285 | 286 | +0.35% | 21,910 | - | +3.62% |
| 03/02 | 285 | 285 | 282 | 285 | +0.71% | 6,170 | - | +3.64% |
| 02/27 | 285 | 285 | 282 | 283 | 0% | 8,380 | - | +2.91% |
| 02/26 | 284 | 284 | 282 | 283 | 0% | 9,420 | - | +3.28% |
| 02/25 | 283 | 284 | 283 | 283 | +0.35% | 14,100 | - | +3.66% |
| 02/24 | 283 | 283 | 281 | 282 | 0% | 4,650 | - | +3.3% |
| 02/20 | 282 | 282 | 281 | 282 | 0% | 2,710 | - | +3.3% |
| 02/19 | 279 | 282 | 279 | 282 | +1.08% | 4,300 | - | +3.3% |
| 02/18 | 280 | 280 | 278 | 279 | 0% | 7,230 | - | +2.57% |
| 02/17 | 282 | 282 | 279 | 279 | -0.71% | 14,620 | - | +2.57% |
| 02/16 | 280 | 281 | 280 | 281 | +1.44% | 4,250 | - | +3.69% |
| 02/13 | 279 | 279 | 276 | 277 | -1.07% | 6,240 | - | +2.21% |
| 02/12 | 280 | 281 | 279 | 280 | +0.36% | 26,180 | - | +3.7% |
| 02/10 | 280 | 280 | 278 | 279 | -0.36% | 3,840 | - | +3.72% |
| 02/09 | 282 | 282 | 279 | 280 | +0.72% | 75,830 | - | +4.09% |
| 02/06 | 279 | 279 | 276 | 278 | -0.36% | 143,960 | - | +3.73% |
| 02/05 | 276 | 279 | 276 | 279 | +2.95% | 43,780 | - | +4.49% |
| 02/04 | 269 | 272 | 269 | 271 | +1.5% | 27,770 | - | +1.5% |
| 02/03 | 267 | 269 | 266 | 267 | +0.38% | 22,530 | - | +0.38% |
| 02/02 | 268 | 268 | 264 | 266 | +1.92% | 32,970 | - | 0% |
| 01/30 | 261 | 262 | 261 | 261 | +0.38% | 13,840 | - | -1.88% |
| 01/29 | 263 | 263 | 259 | 260 | -0.38% | 28,860 | - | -2.26% |
| 01/28 | 263 | 263 | 261 | 261 | -1.14% | 73,930 | - | -1.88% |
| 01/27 | 264 | 264 | 263 | 264 | +0.38% | 82,950 | - | -0.75% |
| 01/26 | 267 | 267 | 262 | 263 | -3.31% | 127,320 | - | -0.75% |
| 01/23 | 274 | 274 | 272 | 272 | -0.37% | 47,410 | - | +2.64% |
| 01/22 | 272 | 273 | 272 | 273 | +1.49% | 38,420 | - | +3.02% |
| 01/21 | 268 | 269 | 268 | 269 | +0.37% | 54,080 | - | +1.89% |
| 01/20 | 19:00 ETFの収益分配のお知らせ |
| 01/20 | 269 | 269 | 268 | 268 | -4.29% | 62,660 | - | +1.52% |
| 01/19 | 273 | 280 | 272 | 280 | +1.82% | 18,340 | - | +6.46% |
| 01/16 | 276 | 276 | 274 | 275 | +0.73% | 33,670 | - | +4.96% |
| 01/15 | 18:30 ETFの収益分配金見込額のお知らせ |
| 01/15 | 275 | 275 | 273 | 273 | +0.74% | 25,270 | - | +4.2% |
| 01/14 | 270 | 287 | 270 | 271 | +0.37% | 26,990 | - | +3.83% |
| 01/13 | 270 | 270 | 268 | 270 | +0.75% | 21,160 | - | +3.85% |
| 01/09 | 266 | 269 | 266 | 268 | +2.29% | 14,940 | - | +3.08% |
| 01/08 | 264 | 265 | 261 | 262 | -1.13% | 21,660 | - | +1.16% |
| 01/07 | 265 | 266 | 265 | 265 | +1.15% | 15,730 | - | +2.32% |
| 01/06 | 264 | 264 | 262 | 262 | 0% | 23,400 | - | +1.16% |
| 01/05 | 262 | 264 | 262 | 262 | +0.38% | 23,920 | - | +1.16% |
| 2025 |
| 12/30 | 262 | 262 | 261 | 261 | -0.38% | 29,430 | - | +0.77% |
| 12/29 | 264 | 264 | 261 | 262 | +0.77% | 35,190 | - | +1.16% |
| 12/26 | 264 | 264 | 260 | 260 | 0% | 31,750 | - | +0.78% |
| 12/25 | 259 | 261 | 258 | 260 | +0.78% | 10,250 | - | +0.78% |
| 12/24 | 261 | 261 | 258 | 258 | -0.77% | 31,590 | - | 0% |
| 12/23 | 261 | 262 | 260 | 260 | -0.38% | 18,530 | - | - |
| 12/22 | 260 | 262 | 260 | 261 | +0.77% | 18,630 | - | - |
| 12/19 | 260 | 260 | 259 | 259 | -0.38% | 46,720 | - | - |
| 12/18 | 262 | 262 | 258 | 260 | +0.78% | 5,810 | - | - |
| 12/17 | 263 | 263 | 256 | 258 | -0.77% | 24,430 | - | - |
| 12/16 | 260 | 261 | 259 | 260 | 0% | 23,420 | - | - |
| 12/15 | 261 | 262 | 260 | 260 | -0.38% | 21,830 | - | - |
| 12/12 | 261 | 265 | 260 | 261 | +0.77% | 8,800 | - | - |
| 12/11 | 258 | 259 | 258 | 259 | +0.78% | 27,280 | - | - |
| 12/10 | 256 | 257 | 256 | 257 | +0.39% | 10,740 | - | - |
| 12/09 | 256 | 256 | 255 | 256 | 0% | 6,650 | - | - |
| 12/08 | 258 | 258 | 256 | 256 | +0.39% | 204,160 | - | - |
| 12/05 | 257 | 257 | 255 | 255 | -0.78% | 25,970 | - | - |
| 12/04 | 258 | 258 | 257 | 257 | 0% | 3,520 | - | - |
| 12/03 | 258 | 258 | 256 | 257 | -0.39% | 9,450 | - | - |
| 12/02 | 264 | 264 | 257 | 258 | -0.39% | 11,500 | - | - |
| 12/01 | 276 | 276 | 258 | 259 | -0.38% | 62,530 | - | - |
| 11/28 | 260 | 278 | 260 | 260 | +0.39% | 18,000 | - | - |
| 11/27 | 262 | 262 | 258 | 259 | +0.78% | 66,270 | - | - |
| 11/26 | 257 | 258 | 257 | 257 | +0.78% | 24,680 | - | - |
| 11/25 | 256 | 256 | 255 | 255 | +0.79% | 16,010 | - | - |
| 11/21 | 254 | 254 | 253 | 253 | -1.17% | 28,710 | - | - |
| 11/20 | 256 | 256 | 252 | 256 | +1.59% | 89,170 | - | - |
| 11/19 | 258 | 260 | 252 | 252 | 0% | 140,590 | - | - |
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。
