- 2024年
- 2023年
2080 PBR1倍割れ解消推進ETF の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,191 | 1,194 | 1,186 | 1,193 | 76,219 | 1,193 |
| 2024-05-01 | 1,195 | 1,196 | 1,184 | 1,193 | 196,225 | 1,193 |
| 2024-04-30 | 1,197 | 1,203 | 1,186 | 1,203 | 274,319 | 1,203 |
| 2024-04-26 | 1,176 | 1,185 | 1,170 | 1,182 | 239,164 | 1,182 |
| 2024-04-25 | 1,182 | 1,191 | 1,174 | 1,175 | 111,517 | 1,175 |
| 2024-04-24 | 1,192 | 1,193 | 1,182 | 1,193 | 117,908 | 1,193 |
| 2024-04-23 | 1,194 | 1,194 | 1,176 | 1,181 | 123,736 | 1,181 |
| 2024-04-22 | 1,161 | 1,185 | 1,161 | 1,180 | 351,939 | 1,180 |
| 2024-04-19 | 1,157 | 1,171 | 1,145 | 1,156 | 1,164,767 | 1,156 |
| 2024-04-18 | 1,155 | 1,177 | 1,155 | 1,172 | 140,951 | 1,172 |
| 2024-04-17 | 1,185 | 1,185 | 1,156 | 1,158 | 231,004 | 1,158 |
| 2024-04-16 | 1,195 | 1,200 | 1,174 | 1,176 | 307,700 | 1,176 |
| 2024-04-15 | 1,195 | 1,207 | 1,187 | 1,207 | 136,087 | 1,207 |
| 2024-04-12 | 1,202 | 1,207 | 1,199 | 1,205 | 109,537 | 1,205 |
| 2024-04-11 | 1,183 | 1,203 | 1,182 | 1,201 | 153,857 | 1,201 |
| 2024-04-10 | 1,195 | 1,196 | 1,190 | 1,192 | 52,389 | 1,192 |
| 2024-04-09 | 1,187 | 1,197 | 1,186 | 1,197 | 90,191 | 1,197 |
| 2024-04-08 | 1,184 | 1,191 | 1,181 | 1,189 | 102,012 | 1,189 |
| 2024-04-05 | 1,169 | 1,180 | 1,166 | 1,180 | 366,500 | 1,180 |
| 2024-04-04 | 1,181 | 1,191 | 1,179 | 1,186 | 191,366 | 1,186 |
| 2024-04-03 | 1,162 | 1,179 | 1,161 | 1,176 | 212,421 | 1,176 |
| 2024-04-02 | 1,171 | 1,182 | 1,162 | 1,168 | 216,757 | 1,168 |
| 2024-04-01 | 1,203 | 1,205 | 1,167 | 1,171 | 454,282 | 1,171 |
| 2024-03-29 | 1,197 | 1,204 | 1,193 | 1,202 | 248,522 | 1,202 |
| 2024-03-28 | 1,206 | 1,206 | 1,187 | 1,188 | 508,860 | 1,188 |
| 2024-03-27 | 1,201 | 1,207 | 1,197 | 1,200 | 270,887 | 1,200 |
| 2024-03-26 | 1,190 | 1,194 | 1,187 | 1,193 | 116,711 | 1,193 |
| 2024-03-25 | 1,208 | 1,208 | 1,192 | 1,192 | 221,147 | 1,192 |
| 2024-03-22 | 1,197 | 1,209 | 1,196 | 1,206 | 509,945 | 1,206 |
| 2024-03-21 | 1,190 | 1,195 | 1,182 | 1,193 | 434,528 | 1,193 |
| 2024-03-19 | 1,162 | 1,176 | 1,161 | 1,173 | 309,127 | 1,173 |
| 2024-03-18 | 1,151 | 1,164 | 1,151 | 1,161 | 257,496 | 1,161 |
| 2024-03-15 | 1,136 | 1,152 | 1,136 | 1,146 | 279,170 | 1,146 |
| 2024-03-14 | 1,133 | 1,141 | 1,131 | 1,141 | 219,034 | 1,141 |
| 2024-03-13 | 1,150 | 1,150 | 1,123 | 1,131 | 337,334 | 1,131 |
| 2024-03-12 | 1,131 | 1,134 | 1,115 | 1,134 | 503,511 | 1,134 |
| 2024-03-11 | 1,161 | 1,166 | 1,126 | 1,139 | 655,790 | 1,139 |
| 2024-03-08 | 1,175 | 1,190 | 1,151 | 1,170 | 901,555 | 1,170 |
| 2024-03-07 | 1,165 | 1,170 | 1,152 | 1,157 | 502,850 | 1,157 |
| 2024-03-06 | 1,141 | 1,157 | 1,141 | 1,155 | 229,031 | 1,155 |
| 2024-03-05 | 1,138 | 1,147 | 1,133 | 1,145 | 171,160 | 1,145 |
| 2024-03-04 | 1,146 | 1,147 | 1,135 | 1,137 | 138,331 | 1,137 |
| 2024-03-01 | 1,125 | 1,144 | 1,125 | 1,142 | 235,025 | 1,142 |
| 2024-02-29 | 1,126 | 1,130 | 1,120 | 1,128 | 144,795 | 1,128 |
| 2024-02-28 | 1,130 | 1,135 | 1,122 | 1,128 | 596,129 | 1,128 |
| 2024-02-27 | 1,120 | 1,134 | 1,120 | 1,125 | 459,700 | 1,125 |
| 2024-02-26 | 1,124 | 1,129 | 1,119 | 1,121 | 163,225 | 1,121 |
| 2024-02-22 | 1,119 | 1,123 | 1,116 | 1,122 | 781,564 | 1,122 |
| 2024-02-21 | 1,108 | 1,114 | 1,104 | 1,109 | 187,979 | 1,109 |
| 2024-02-20 | 1,121 | 1,121 | 1,108 | 1,112 | 285,235 | 1,112 |
| 2024-02-19 | 1,105 | 1,118 | 1,102 | 1,118 | 419,578 | 1,118 |
| 2024-02-16 | 1,082 | 1,105 | 1,082 | 1,100 | 458,433 | 1,100 |
| 2024-02-15 | 1,087 | 1,089 | 1,077 | 1,081 | 454,629 | 1,081 |
| 2024-02-14 | 1,085 | 1,088 | 1,073 | 1,078 | 163,135 | 1,078 |
| 2024-02-13 | 1,079 | 1,090 | 1,075 | 1,089 | 262,813 | 1,089 |
| 2024-02-09 | 1,077 | 1,078 | 1,068 | 1,070 | 545,886 | 1,070 |
| 2024-02-08 | 1,087 | 1,088 | 1,075 | 1,081 | 226,912 | 1,081 |
| 2024-02-07 | 1,075 | 1,085 | 1,073 | 1,082 | 135,020 | 1,082 |
| 2024-02-06 | 1,086 | 1,086 | 1,075 | 1,075 | 261,372 | 1,075 |
| 2024-02-05 | 1,082 | 1,089 | 1,078 | 1,087 | 413,996 | 1,087 |
| 2024-02-02 | 1,078 | 1,078 | 1,068 | 1,075 | 186,501 | 1,075 |
| 2024-02-01 | 1,076 | 1,079 | 1,072 | 1,075 | 234,152 | 1,075 |
| 2024-01-31 | 1,068 | 1,083 | 1,067 | 1,083 | 267,708 | 1,083 |
| 2024-01-30 | 1,071 | 1,074 | 1,068 | 1,068 | 199,357 | 1,068 |
| 2024-01-29 | 1,065 | 1,078 | 1,064 | 1,074 | 278,111 | 1,074 |
| 2024-01-26 | 1,069 | 1,069 | 1,057 | 1,058 | 546,880 | 1,058 |
| 2024-01-25 | 1,070 | 1,073 | 1,066 | 1,072 | 314,167 | 1,072 |
| 2024-01-24 | 1,061 | 1,070 | 1,058 | 1,069 | 302,904 | 1,069 |
| 2024-01-23 | 1,066 | 1,073 | 1,058 | 1,061 | 661,686 | 1,061 |
| 2024-01-22 | 1,053 | 1,065 | 1,053 | 1,065 | 495,880 | 1,065 |
| 2024-01-19 | 1,056 | 1,057 | 1,045 | 1,050 | 384,017 | 1,050 |
| 2024-01-18 | 1,050 | 1,055 | 1,045 | 1,048 | 214,488 | 1,048 |
| 2024-01-17 | 1,056 | 1,068 | 1,047 | 1,049 | 820,160 | 1,049 |
| 2024-01-16 | 1,059 | 1,059 | 1,046 | 1,050 | 836,565 | 1,050 |
| 2024-01-15 | 1,043 | 1,058 | 1,039 | 1,057 | 920,282 | 1,057 |
| 2024-01-12 | 1,044 | 1,048 | 1,034 | 1,037 | 433,412 | 1,037 |
| 2024-01-11 | 1,037 | 1,049 | 1,037 | 1,041 | 1,736,614 | 1,041 |
| 2024-01-10 | 1,024 | 1,034 | 1,022 | 1,029 | 530,310 | 1,029 |
| 2024-01-09 | 1,030 | 1,035 | 1,020 | 1,023 | 699,324 | 1,023 |
| 2024-01-05 | 1,015 | 1,028 | 1,015 | 1,024 | 1,025,707 | 1,024 |
| 2024-01-04 | 994 | 1,012 | 988 | 1,010 | 476,723 | 1,010 |
分割・併合履歴 ： なし
