2080 PBR1倍割れ解消推進ETF の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,142 | 1,142 | 1,092 | 1,114 | 480,691 | 1,114 |
| 2025-04-03 | 1,162 | 1,178 | 1,158 | 1,172 | 303,063 | 1,172 |
| 2025-04-02 | 1,233 | 1,233 | 1,209 | 1,218 | 92,739 | 1,218 |
| 2025-04-01 | 1,257 | 1,257 | 1,222 | 1,229 | 35,340 | 1,229 |
| 2025-03-31 | 1,240 | 1,240 | 1,216 | 1,228 | 73,201 | 1,228 |
| 2025-03-28 | 1,282 | 1,282 | 1,264 | 1,266 | 14,245 | 1,266 |
| 2025-03-27 | 1,260 | 1,280 | 1,260 | 1,275 | 19,548 | 1,275 |
| 2025-03-26 | 1,280 | 1,280 | 1,270 | 1,278 | 28,842 | 1,278 |
| 2025-03-25 | 1,277 | 1,280 | 1,268 | 1,269 | 42,850 | 1,269 |
| 2025-03-24 | 1,278 | 1,281 | 1,271 | 1,274 | 16,858 | 1,274 |
| 2025-03-21 | 1,270 | 1,285 | 1,268 | 1,282 | 58,680 | 1,282 |
| 2025-03-19 | 1,264 | 1,274 | 1,264 | 1,273 | 36,107 | 1,273 |
| 2025-03-18 | 1,250 | 1,267 | 1,250 | 1,267 | 55,351 | 1,267 |
| 2025-03-17 | 1,239 | 1,247 | 1,238 | 1,247 | 103,034 | 1,247 |
| 2025-03-14 | 1,214 | 1,232 | 1,214 | 1,232 | 57,023 | 1,232 |
| 2025-03-13 | 1,218 | 1,225 | 1,216 | 1,224 | 45,223 | 1,224 |
| 2025-03-12 | 1,210 | 1,220 | 1,204 | 1,214 | 56,368 | 1,214 |
| 2025-03-11 | 1,202 | 1,203 | 1,179 | 1,203 | 70,284 | 1,203 |
| 2025-03-10 | 1,223 | 1,228 | 1,217 | 1,220 | 34,484 | 1,220 |
| 2025-03-07 | 1,221 | 1,228 | 1,215 | 1,228 | 43,642 | 1,228 |
| 2025-03-06 | 1,224 | 1,232 | 1,223 | 1,227 | 39,671 | 1,227 |
| 2025-03-05 | 1,204 | 1,219 | 1,204 | 1,216 | 29,136 | 1,216 |
| 2025-03-04 | 1,205 | 1,222 | 1,205 | 1,213 | 43,827 | 1,213 |
| 2025-03-03 | 1,210 | 1,223 | 1,210 | 1,220 | 146,507 | 1,220 |
| 2025-02-28 | 1,209 | 1,214 | 1,200 | 1,203 | 33,393 | 1,203 |
| 2025-02-27 | 1,205 | 1,217 | 1,205 | 1,216 | 20,879 | 1,216 |
| 2025-02-26 | 1,204 | 1,211 | 1,195 | 1,205 | 46,929 | 1,205 |
| 2025-02-25 | 1,210 | 1,216 | 1,202 | 1,216 | 16,969 | 1,216 |
| 2025-02-21 | 1,213 | 1,216 | 1,206 | 1,216 | 21,747 | 1,216 |
| 2025-02-20 | 1,221 | 1,221 | 1,204 | 1,217 | 24,081 | 1,217 |
| 2025-02-19 | 1,222 | 1,239 | 1,222 | 1,228 | 24,611 | 1,228 |
| 2025-02-18 | 1,220 | 1,234 | 1,220 | 1,234 | 25,110 | 1,234 |
| 2025-02-17 | 1,219 | 1,225 | 1,218 | 1,223 | 31,999 | 1,223 |
| 2025-02-14 | 1,218 | 1,226 | 1,218 | 1,222 | 131,435 | 1,222 |
| 2025-02-13 | 1,213 | 1,221 | 1,200 | 1,220 | 28,773 | 1,220 |
| 2025-02-12 | 1,212 | 1,215 | 1,202 | 1,206 | 17,447 | 1,206 |
| 2025-02-10 | 1,212 | 1,212 | 1,204 | 1,206 | 19,533 | 1,206 |
| 2025-02-07 | 1,217 | 1,217 | 1,202 | 1,211 | 9,992 | 1,211 |
| 2025-02-06 | 1,215 | 1,218 | 1,209 | 1,209 | 21,483 | 1,209 |
| 2025-02-05 | 1,213 | 1,220 | 1,199 | 1,208 | 34,462 | 1,208 |
| 2025-02-04 | 1,213 | 1,213 | 1,200 | 1,205 | 16,965 | 1,205 |
| 2025-02-03 | 1,206 | 1,210 | 1,195 | 1,200 | 54,562 | 1,200 |
| 2025-01-31 | 1,218 | 1,224 | 1,215 | 1,224 | 17,625 | 1,224 |
| 2025-01-30 | 1,210 | 1,218 | 1,210 | 1,217 | 22,056 | 1,217 |
| 2025-01-29 | 1,210 | 1,215 | 1,207 | 1,214 | 21,407 | 1,214 |
| 2025-01-28 | 1,198 | 1,211 | 1,198 | 1,208 | 41,964 | 1,208 |
| 2025-01-27 | 1,200 | 1,209 | 1,196 | 1,196 | 38,725 | 1,196 |
| 2025-01-24 | 1,195 | 1,200 | 1,188 | 1,191 | 27,659 | 1,191 |
| 2025-01-23 | 1,188 | 1,194 | 1,184 | 1,194 | 29,636 | 1,194 |
| 2025-01-22 | 1,190 | 1,195 | 1,189 | 1,191 | 20,565 | 1,191 |
| 2025-01-21 | 1,199 | 1,199 | 1,181 | 1,186 | 21,243 | 1,186 |
| 2025-01-20 | 1,180 | 1,191 | 1,180 | 1,188 | 34,483 | 1,188 |
| 2025-01-17 | 1,172 | 1,177 | 1,160 | 1,177 | 28,288 | 1,177 |
| 2025-01-16 | 1,174 | 1,189 | 1,174 | 1,176 | 82,673 | 1,176 |
| 2025-01-15 | 1,182 | 1,184 | 1,175 | 1,176 | 34,877 | 1,176 |
| 2025-01-14 | 1,181 | 1,185 | 1,165 | 1,173 | 56,528 | 1,173 |
| 2025-01-10 | 1,187 | 1,194 | 1,181 | 1,183 | 56,513 | 1,183 |
| 2025-01-09 | 1,209 | 1,209 | 1,192 | 1,196 | 38,915 | 1,196 |
| 2025-01-08 | 1,209 | 1,215 | 1,208 | 1,210 | 15,618 | 1,210 |
| 2025-01-07 | 1,211 | 1,217 | 1,202 | 1,215 | 54,238 | 1,215 |
| 2025-01-06 | 1,213 | 1,213 | 1,201 | 1,206 | 72,990 | 1,206 |
分割・併合履歴 ： なし