- 2024年
- 2023年
2080 PBR1倍割れ解消推進ETF の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 990 | 997 | 987 | 992 | 339,768 | 992 |
| 2023-12-28 | 986 | 991 | 985 | 990 | 132,285 | 990 |
| 2023-12-27 | 982 | 991 | 982 | 989 | 290,540 | 989 |
| 2023-12-26 | 981 | 981 | 976 | 980 | 503,152 | 980 |
| 2023-12-25 | 992 | 992 | 978 | 979 | 193,505 | 979 |
| 2023-12-22 | 979 | 988 | 978 | 984 | 262,184 | 984 |
| 2023-12-21 | 977 | 980 | 973 | 976 | 268,089 | 976 |
| 2023-12-20 | 979 | 991 | 978 | 985 | 501,647 | 985 |
| 2023-12-19 | 979 | 984 | 971 | 980 | 357,126 | 980 |
| 2023-12-18 | 975 | 978 | 963 | 977 | 713,571 | 977 |
| 2023-12-15 | 979 | 986 | 976 | 984 | 627,427 | 984 |
| 2023-12-14 | 1,003 | 1,003 | 977 | 981 | 607,008 | 981 |
| 2023-12-13 | 1,009 | 1,009 | 1,000 | 1,005 | 230,157 | 1,005 |
| 2023-12-12 | 1,015 | 1,016 | 1,005 | 1,005 | 270,066 | 1,005 |
| 2023-12-11 | 1,006 | 1,014 | 1,005 | 1,014 | 258,706 | 1,014 |
| 2023-12-08 | 1,007 | 1,011 | 995 | 998 | 413,361 | 998 |
| 2023-12-07 | 1,007 | 1,013 | 1,007 | 1,011 | 209,551 | 1,011 |
| 2023-12-06 | 1,003 | 1,020 | 1,003 | 1,019 | 342,195 | 1,019 |
| 2023-12-05 | 1,005 | 1,012 | 1,001 | 1,003 | 386,913 | 1,003 |
| 2023-12-04 | 1,016 | 1,016 | 1,005 | 1,010 | 159,990 | 1,010 |
| 2023-12-01 | 1,019 | 1,022 | 1,016 | 1,020 | 320,472 | 1,020 |
| 2023-11-30 | 1,005 | 1,014 | 1,004 | 1,011 | 239,371 | 1,011 |
| 2023-11-29 | 1,016 | 1,020 | 1,008 | 1,010 | 312,305 | 1,010 |
| 2023-11-28 | 1,021 | 1,022 | 1,017 | 1,020 | 403,693 | 1,020 |
| 2023-11-27 | 1,021 | 1,024 | 1,016 | 1,019 | 1,346,595 | 1,019 |
| 2023-11-24 | 1,016 | 1,020 | 1,015 | 1,018 | 316,471 | 1,018 |
| 2023-11-22 | 1,000 | 1,013 | 1,000 | 1,010 | 212,244 | 1,010 |
| 2023-11-21 | 1,006 | 1,008 | 998 | 1,004 | 446,105 | 1,004 |
| 2023-11-20 | 1,018 | 1,024 | 1,008 | 1,009 | 394,795 | 1,009 |
| 2023-11-17 | 1,000 | 1,018 | 998 | 1,017 | 371,921 | 1,017 |
| 2023-11-16 | 1,005 | 1,013 | 1,002 | 1,005 | 493,997 | 1,005 |
| 2023-11-15 | 1,017 | 1,017 | 1,003 | 1,006 | 527,226 | 1,006 |
| 2023-11-14 | 1,008 | 1,010 | 1,004 | 1,007 | 222,012 | 1,007 |
| 2023-11-13 | 1,003 | 1,004 | 994 | 1,000 | 604,722 | 1,000 |
| 2023-11-10 | 983 | 998 | 982 | 996 | 731,819 | 996 |
| 2023-11-09 | 975 | 994 | 969 | 989 | 900,374 | 989 |
| 2023-11-08 | 1,009 | 1,009 | 971 | 979 | 695,494 | 979 |
| 2023-11-07 | 1,016 | 1,020 | 1,005 | 1,006 | 579,169 | 1,006 |
| 2023-11-06 | 1,025 | 1,025 | 1,016 | 1,018 | 425,151 | 1,018 |
| 2023-11-02 | 1,028 | 1,030 | 1,010 | 1,014 | 474,132 | 1,014 |
| 2023-11-01 | 1,006 | 1,018 | 1,004 | 1,017 | 854,260 | 1,017 |
| 2023-10-31 | 987 | 995 | 977 | 991 | 715,553 | 991 |
| 2023-10-30 | 990 | 990 | 975 | 978 | 549,798 | 978 |
| 2023-10-27 | 983 | 996 | 979 | 996 | 649,485 | 996 |
| 2023-10-26 | 981 | 987 | 974 | 976 | 708,814 | 976 |
| 2023-10-25 | 986 | 994 | 983 | 985 | 783,229 | 985 |
| 2023-10-24 | 980 | 982 | 958 | 979 | 1,124,888 | 979 |
| 2023-10-23 | 985 | 988 | 981 | 982 | 472,446 | 982 |
| 2023-10-20 | 989 | 993 | 983 | 989 | 1,217,318 | 989 |
| 2023-10-19 | 991 | 997 | 987 | 991 | 482,178 | 991 |
| 2023-10-18 | 1,000 | 1,005 | 996 | 1,003 | 373,015 | 1,003 |
| 2023-10-17 | 1,001 | 1,003 | 989 | 996 | 838,294 | 996 |
| 2023-10-16 | 993 | 998 | 987 | 991 | 1,742,024 | 991 |
| 2023-10-13 | 1,007 | 1,011 | 997 | 1,000 | 546,656 | 1,000 |
| 2023-10-12 | 1,010 | 1,015 | 1,007 | 1,015 | 884,485 | 1,015 |
| 2023-10-11 | 1,010 | 1,012 | 1,005 | 1,007 | 1,178,713 | 1,007 |
| 2023-10-10 | 999 | 1,012 | 999 | 1,011 | 1,278,559 | 1,011 |
| 2023-10-06 | 979 | 991 | 974 | 986 | 619,907 | 986 |
| 2023-10-05 | 966 | 983 | 961 | 983 | 1,466,861 | 983 |
| 2023-10-04 | 974 | 979 | 956 | 957 | 3,815,398 | 957 |
| 2023-10-03 | 1,010 | 1,010 | 990 | 993 | 2,266,574 | 993 |
| 2023-10-02 | 1,017 | 1,031 | 1,014 | 1,015 | 1,682,082 | 1,015 |
| 2023-09-29 | 1,032 | 1,032 | 1,008 | 1,014 | 2,620,858 | 1,014 |
| 2023-09-28 | 1,037 | 1,045 | 1,027 | 1,033 | 2,953,790 | 1,033 |
| 2023-09-27 | 1,030 | 1,033 | 1,019 | 1,032 | 1,896,666 | 1,032 |
| 2023-09-26 | 1,031 | 1,037 | 1,026 | 1,034 | 1,292,121 | 1,034 |
| 2023-09-25 | 1,041 | 1,041 | 1,029 | 1,032 | 1,974,453 | 1,032 |
| 2023-09-22 | 1,032 | 1,045 | 1,024 | 1,040 | 3,044,847 | 1,040 |
| 2023-09-21 | 1,041 | 1,053 | 1,038 | 1,040 | 2,523,127 | 1,040 |
| 2023-09-20 | 1,059 | 1,061 | 1,040 | 1,041 | 2,941,808 | 1,041 |
| 2023-09-19 | 1,038 | 1,054 | 1,038 | 1,054 | 2,193,486 | 1,054 |
| 2023-09-15 | 1,043 | 1,053 | 1,034 | 1,041 | 3,184,135 | 1,041 |
| 2023-09-14 | 1,025 | 1,033 | 1,021 | 1,032 | 1,956,833 | 1,032 |
| 2023-09-13 | 1,013 | 1,020 | 1,011 | 1,017 | 646,839 | 1,017 |
| 2023-09-12 | 1,008 | 1,010 | 1,001 | 1,010 | 516,386 | 1,010 |
| 2023-09-11 | 999 | 1,002 | 995 | 1,002 | 815,653 | 1,002 |
| 2023-09-08 | 995 | 1,001 | 989 | 990 | 880,092 | 990 |
| 2023-09-07 | 1,004 | 1,007 | 998 | 999 | 2,071,147 | 999 |
分割・併合履歴 ： なし
