- 2024年
- 2023年
2081 政策保有解消推進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 | 1,204 | 1,207 | 1,199 | 1,206 | 1,996 | 1,206 |
| 2024-05-01 | 1,208 | 1,210 | 1,197 | 1,206 | 2,865 | 1,206 |
| 2024-04-30 | 1,206 | 1,216 | 1,203 | 1,212 | 2,529 | 1,212 |
| 2024-04-26 | 1,195 | 1,202 | 1,186 | 1,199 | 16,618 | 1,199 |
| 2024-04-25 | 1,196 | 1,200 | 1,189 | 1,191 | 916 | 1,191 |
| 2024-04-24 | 1,201 | 1,209 | 1,199 | 1,209 | 6,931 | 1,209 |
| 2024-04-23 | 1,201 | 1,201 | 1,187 | 1,193 | 4,761 | 1,193 |
| 2024-04-22 | 1,180 | 1,196 | 1,180 | 1,191 | 1,710 | 1,191 |
| 2024-04-19 | 1,185 | 1,188 | 1,158 | 1,174 | 11,353 | 1,174 |
| 2024-04-18 | 1,181 | 1,199 | 1,177 | 1,195 | 2,304 | 1,195 |
| 2024-04-17 | 1,200 | 1,200 | 1,181 | 1,185 | 3,650 | 1,185 |
| 2024-04-16 | 1,222 | 1,222 | 1,194 | 1,199 | 14,499 | 1,199 |
| 2024-04-15 | 1,218 | 1,229 | 1,211 | 1,227 | 7,541 | 1,227 |
| 2024-04-12 | 1,230 | 1,232 | 1,224 | 1,228 | 7,494 | 1,228 |
| 2024-04-11 | 1,204 | 1,224 | 1,204 | 1,224 | 3,371 | 1,224 |
| 2024-04-10 | 1,214 | 1,220 | 1,214 | 1,217 | 4,188 | 1,217 |
| 2024-04-09 | 1,213 | 1,222 | 1,213 | 1,221 | 3,434 | 1,221 |
| 2024-04-08 | 1,205 | 1,215 | 1,205 | 1,210 | 10,211 | 1,210 |
| 2024-04-05 | 1,198 | 1,200 | 1,185 | 1,200 | 24,105 | 1,200 |
| 2024-04-04 | 1,198 | 1,218 | 1,198 | 1,212 | 12,791 | 1,212 |
| 2024-04-03 | 1,188 | 1,202 | 1,186 | 1,196 | 13,398 | 1,196 |
| 2024-04-02 | 1,202 | 1,211 | 1,192 | 1,198 | 9,453 | 1,198 |
| 2024-04-01 | 1,236 | 1,236 | 1,195 | 1,199 | 34,625 | 1,199 |
| 2024-03-29 | 1,223 | 1,236 | 1,223 | 1,235 | 19,663 | 1,235 |
| 2024-03-28 | 1,228 | 1,355 | 1,214 | 1,220 | 52,963 | 1,220 |
| 2024-03-27 | 1,223 | 1,234 | 1,223 | 1,227 | 26,644 | 1,227 |
| 2024-03-26 | 1,214 | 1,218 | 1,210 | 1,218 | 12,384 | 1,218 |
| 2024-03-25 | 1,228 | 1,228 | 1,216 | 1,216 | 13,303 | 1,216 |
| 2024-03-22 | 1,224 | 1,232 | 1,221 | 1,231 | 11,682 | 1,231 |
| 2024-03-21 | 1,208 | 1,221 | 1,205 | 1,221 | 17,805 | 1,221 |
| 2024-03-19 | 1,176 | 1,194 | 1,176 | 1,194 | 10,024 | 1,194 |
| 2024-03-18 | 1,179 | 1,191 | 1,175 | 1,191 | 12,452 | 1,191 |
| 2024-03-15 | 1,159 | 1,174 | 1,159 | 1,169 | 8,176 | 1,169 |
| 2024-03-14 | 1,159 | 1,167 | 1,157 | 1,167 | 13,537 | 1,167 |
| 2024-03-13 | 1,179 | 1,179 | 1,154 | 1,163 | 8,573 | 1,163 |
| 2024-03-12 | 1,154 | 1,165 | 1,149 | 1,165 | 16,169 | 1,165 |
| 2024-03-11 | 1,235 | 1,235 | 1,162 | 1,175 | 37,799 | 1,175 |
| 2024-03-08 | 1,219 | 1,279 | 1,192 | 1,205 | 43,677 | 1,205 |
| 2024-03-07 | 1,219 | 1,219 | 1,188 | 1,193 | 25,476 | 1,193 |
| 2024-03-06 | 1,180 | 1,195 | 1,180 | 1,193 | 30,276 | 1,193 |
| 2024-03-05 | 1,171 | 1,187 | 1,171 | 1,185 | 16,077 | 1,185 |
| 2024-03-04 | 1,179 | 1,181 | 1,172 | 1,174 | 15,941 | 1,174 |
| 2024-03-01 | 1,157 | 1,177 | 1,157 | 1,175 | 44,628 | 1,175 |
| 2024-02-29 | 1,157 | 1,160 | 1,148 | 1,160 | 16,206 | 1,160 |
| 2024-02-28 | 1,162 | 1,163 | 1,153 | 1,158 | 15,306 | 1,158 |
| 2024-02-27 | 1,152 | 1,166 | 1,152 | 1,158 | 24,097 | 1,158 |
| 2024-02-26 | 1,157 | 1,162 | 1,151 | 1,157 | 17,592 | 1,157 |
| 2024-02-22 | 1,151 | 1,155 | 1,146 | 1,155 | 22,071 | 1,155 |
| 2024-02-21 | 1,140 | 1,140 | 1,132 | 1,139 | 6,452 | 1,139 |
| 2024-02-20 | 1,150 | 1,151 | 1,137 | 1,142 | 11,998 | 1,142 |
| 2024-02-19 | 1,141 | 1,149 | 1,139 | 1,149 | 34,963 | 1,149 |
| 2024-02-16 | 1,199 | 1,199 | 1,132 | 1,138 | 10,925 | 1,138 |
| 2024-02-15 | 1,131 | 1,131 | 1,113 | 1,117 | 1,940 | 1,117 |
| 2024-02-14 | 1,115 | 1,116 | 1,107 | 1,111 | 3,383 | 1,111 |
| 2024-02-13 | 1,102 | 1,121 | 1,077 | 1,121 | 9,608 | 1,121 |
| 2024-02-09 | 1,090 | 1,095 | 1,085 | 1,085 | 11,113 | 1,085 |
| 2024-02-08 | 1,095 | 1,097 | 1,085 | 1,091 | 2,258 | 1,091 |
| 2024-02-07 | 1,084 | 1,093 | 1,082 | 1,091 | 2,435 | 1,091 |
| 2024-02-06 | 1,088 | 1,088 | 1,080 | 1,083 | 2,289 | 1,083 |
| 2024-02-05 | 1,088 | 1,089 | 1,078 | 1,087 | 1,745 | 1,087 |
| 2024-02-02 | 1,071 | 1,077 | 1,067 | 1,073 | 2,808 | 1,073 |
| 2024-02-01 | 1,068 | 1,071 | 1,066 | 1,071 | 447 | 1,071 |
| 2024-01-31 | 1,060 | 1,080 | 1,060 | 1,075 | 23,671 | 1,075 |
| 2024-01-30 | 1,069 | 1,070 | 1,066 | 1,067 | 1,429 | 1,067 |
| 2024-01-29 | 1,057 | 1,071 | 1,057 | 1,067 | 2,376 | 1,067 |
| 2024-01-26 | 1,065 | 1,065 | 1,054 | 1,055 | 1,150 | 1,055 |
| 2024-01-25 | 1,071 | 1,073 | 1,065 | 1,070 | 899 | 1,070 |
| 2024-01-24 | 1,066 | 1,071 | 1,062 | 1,068 | 1,995 | 1,068 |
| 2024-01-23 | 1,066 | 1,075 | 1,063 | 1,066 | 2,076 | 1,066 |
| 2024-01-22 | 1,055 | 1,065 | 1,055 | 1,065 | 7,739 | 1,065 |
| 2024-01-19 | 1,054 | 1,056 | 1,046 | 1,049 | 617 | 1,049 |
| 2024-01-18 | 1,055 | 1,055 | 1,042 | 1,043 | 8,716 | 1,043 |
| 2024-01-17 | 1,048 | 1,060 | 1,041 | 1,041 | 2,298 | 1,041 |
| 2024-01-16 | 1,055 | 1,055 | 1,043 | 1,045 | 1,963 | 1,045 |
| 2024-01-15 | 1,012 | 1,053 | 1,012 | 1,051 | 13,048 | 1,051 |
| 2024-01-12 | 1,043 | 1,050 | 1,035 | 1,037 | 1,425 | 1,037 |
| 2024-01-11 | 1,035 | 1,045 | 1,035 | 1,041 | 10,570 | 1,041 |
| 2024-01-10 | 1,016 | 1,026 | 1,014 | 1,024 | 7,770 | 1,024 |
| 2024-01-09 | 1,015 | 1,019 | 1,008 | 1,014 | 2,570 | 1,014 |
| 2024-01-05 | 1,002 | 1,010 | 1,000 | 1,008 | 1,608 | 1,008 |
| 2024-01-04 | 987 | 997 | 977 | 995 | 9,342 | 995 |
分割・併合履歴 ： なし
