2081 政策保有解消推進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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,303 | 1,303 | 1,295 | 1,300 | 626 | 1,300 |
| 2025-05-21 | 1,322 | 1,334 | 1,310 | 1,310 | 208 | 1,310 |
| 2025-05-20 | 1,299 | 1,313 | 1,299 | 1,302 | 415 | 1,302 |
| 2025-05-19 | 1,295 | 1,308 | 1,294 | 1,308 | 404 | 1,308 |
| 2025-05-16 | 1,301 | 1,308 | 1,296 | 1,308 | 1,701 | 1,308 |
| 2025-05-15 | 1,311 | 1,311 | 1,296 | 1,296 | 11 | 1,296 |
| 2025-05-14 | 1,330 | 1,330 | 1,302 | 1,310 | 191 | 1,310 |
| 2025-05-13 | 1,325 | 1,330 | 1,318 | 1,319 | 473 | 1,319 |
| 2025-05-12 | 1,305 | 1,305 | 1,295 | 1,304 | 434 | 1,304 |
| 2025-05-09 | 1,280 | 1,299 | 1,279 | 1,294 | 6,761 | 1,294 |
| 2025-05-08 | 1,280 | 1,280 | 1,270 | 1,276 | 145 | 1,276 |
| 2025-05-07 | 1,280 | 1,280 | 1,269 | 1,273 | 34 | 1,273 |
| 2025-05-02 | 1,280 | 1,280 | 1,262 | 1,267 | 460 | 1,267 |
| 2025-05-01 | 1,278 | 1,278 | 1,265 | 1,269 | 52 | 1,269 |
| 2025-04-30 | 1,270 | 1,273 | 1,265 | 1,272 | 1,502 | 1,272 |
| 2025-04-28 | 1,256 | 1,271 | 1,256 | 1,259 | 459 | 1,259 |
| 2025-04-25 | 1,231 | 1,246 | 1,231 | 1,246 | 93 | 1,246 |
| 2025-04-24 | 1,236 | 1,242 | 1,234 | 1,234 | 1,134 | 1,234 |
| 2025-04-23 | 1,220 | 1,229 | 1,160 | 1,220 | 2,114 | 1,220 |
| 2025-04-22 | 1,208 | 1,208 | 1,198 | 1,202 | 272 | 1,202 |
| 2025-04-21 | 1,216 | 1,216 | 1,198 | 1,208 | 632 | 1,208 |
| 2025-04-18 | 1,207 | 1,219 | 1,207 | 1,215 | 1,657 | 1,215 |
| 2025-04-17 | 1,193 | 1,199 | 1,190 | 1,199 | 43 | 1,199 |
| 2025-04-16 | 1,205 | 1,205 | 1,178 | 1,178 | 60 | 1,178 |
| 2025-04-15 | 1,184 | 1,198 | 1,184 | 1,198 | 14 | 1,198 |
| 2025-04-14 | 1,171 | 1,188 | 1,171 | 1,183 | 420 | 1,183 |
| 2025-04-11 | 1,192 | 1,254 | 1,137 | 1,178 | 4,091 | 1,178 |
| 2025-04-10 | 1,231 | 1,231 | 1,186 | 1,191 | 5,841 | 1,191 |
| 2025-04-09 | 1,128 | 1,137 | 1,101 | 1,120 | 579 | 1,120 |
| 2025-04-08 | 1,139 | 1,155 | 1,137 | 1,149 | 574 | 1,149 |
| 2025-04-07 | 926 | 1,093 | 912 | 1,064 | 3,068 | 1,064 |
| 2025-04-04 | 1,199 | 1,199 | 1,144 | 1,166 | 5,523 | 1,166 |
| 2025-04-03 | 1,199 | 1,262 | 1,199 | 1,212 | 2,676 | 1,212 |
| 2025-04-02 | 1,274 | 1,274 | 1,252 | 1,261 | 536 | 1,261 |
| 2025-04-01 | 1,287 | 1,289 | 1,269 | 1,269 | 714 | 1,269 |
| 2025-03-31 | 1,274 | 1,280 | 1,264 | 1,278 | 780 | 1,278 |
| 2025-03-28 | 1,331 | 1,331 | 1,313 | 1,317 | 536 | 1,317 |
| 2025-03-27 | 1,320 | 1,329 | 1,317 | 1,329 | 82 | 1,329 |
| 2025-03-26 | 1,330 | 1,330 | 1,317 | 1,327 | 768 | 1,327 |
| 2025-03-25 | 1,332 | 1,332 | 1,322 | 1,325 | 7,586 | 1,325 |
| 2025-03-24 | 1,304 | 1,326 | 1,304 | 1,325 | 3,662 | 1,325 |
| 2025-03-21 | 1,321 | 1,338 | 1,320 | 1,331 | 1,443 | 1,331 |
| 2025-03-19 | 1,321 | 1,329 | 1,321 | 1,328 | 465 | 1,328 |
| 2025-03-18 | 1,299 | 1,319 | 1,299 | 1,319 | 3,954 | 1,319 |
| 2025-03-17 | 1,285 | 1,298 | 1,285 | 1,294 | 1,923 | 1,294 |
| 2025-03-14 | 1,275 | 1,275 | 1,265 | 1,271 | 1,151 | 1,271 |
| 2025-03-13 | 1,256 | 1,279 | 1,256 | 1,274 | 42 | 1,274 |
| 2025-03-12 | 1,239 | 1,255 | 1,239 | 1,255 | 119 | 1,255 |
| 2025-03-11 | 1,223 | 1,234 | 1,213 | 1,233 | 591 | 1,233 |
| 2025-03-10 | 1,233 | 1,265 | 1,233 | 1,253 | 1,286 | 1,253 |
| 2025-03-07 | 1,266 | 1,272 | 1,259 | 1,263 | 1,068 | 1,263 |
| 2025-03-06 | 1,237 | 1,273 | 1,237 | 1,273 | 1,362 | 1,273 |
| 2025-03-05 | 1,249 | 1,261 | 1,249 | 1,257 | 630 | 1,257 |
| 2025-03-04 | 1,254 | 1,256 | 1,250 | 1,253 | 279 | 1,253 |
| 2025-03-03 | 1,210 | 1,257 | 1,210 | 1,257 | 1,095 | 1,257 |
| 2025-02-28 | 1,250 | 1,250 | 1,226 | 1,233 | 394 | 1,233 |
| 2025-02-27 | 1,239 | 1,250 | 1,239 | 1,250 | 16 | 1,250 |
| 2025-02-26 | 1,243 | 1,243 | 1,225 | 1,238 | 3,047 | 1,238 |
| 2025-02-25 | 1,234 | 1,244 | 1,234 | 1,244 | 245 | 1,244 |
| 2025-02-21 | 1,270 | 1,270 | 1,245 | 1,245 | 122 | 1,245 |
| 2025-02-20 | 1,258 | 1,258 | 1,240 | 1,247 | 1,067 | 1,247 |
| 2025-02-19 | 1,269 | 1,272 | 1,263 | 1,268 | 834 | 1,268 |
| 2025-02-18 | 1,256 | 1,267 | 1,256 | 1,265 | 1,199 | 1,265 |
| 2025-02-17 | 1,259 | 1,259 | 1,250 | 1,250 | 1,237 | 1,250 |
| 2025-02-14 | 1,250 | 1,255 | 1,250 | 1,252 | 1,319 | 1,252 |
| 2025-02-13 | 1,236 | 1,259 | 1,236 | 1,259 | 146 | 1,259 |
| 2025-02-12 | 1,260 | 1,260 | 1,235 | 1,235 | 953 | 1,235 |
| 2025-02-10 | 1,261 | 1,261 | 1,240 | 1,246 | 260 | 1,246 |
| 2025-02-07 | 1,255 | 1,255 | 1,245 | 1,248 | 528 | 1,248 |
| 2025-02-06 | 1,261 | 1,261 | 1,256 | 1,256 | 8 | 1,256 |
| 2025-02-05 | 1,276 | 1,276 | 1,249 | 1,254 | 320 | 1,254 |
| 2025-02-04 | 1,264 | 1,264 | 1,250 | 1,250 | 345 | 1,250 |
| 2025-02-03 | 1,262 | 1,262 | 1,250 | 1,250 | 1,778 | 1,250 |
| 2025-01-31 | 1,273 | 1,275 | 1,270 | 1,275 | 1,105 | 1,275 |
| 2025-01-30 | 1,267 | 1,272 | 1,267 | 1,271 | 2,960 | 1,271 |
| 2025-01-29 | 1,259 | 1,265 | 1,259 | 1,264 | 603 | 1,264 |
| 2025-01-28 | 1,245 | 1,261 | 1,245 | 1,256 | 357 | 1,256 |
| 2025-01-27 | 1,231 | 1,267 | 1,231 | 1,262 | 341 | 1,262 |
| 2025-01-24 | 1,257 | 1,261 | 1,247 | 1,250 | 3,399 | 1,250 |
| 2025-01-23 | 1,247 | 1,250 | 1,243 | 1,250 | 315 | 1,250 |
| 2025-01-22 | 1,247 | 1,247 | 1,244 | 1,244 | 19 | 1,244 |
| 2025-01-21 | 1,268 | 1,268 | 1,235 | 1,235 | 85 | 1,235 |
| 2025-01-20 | 1,253 | 1,253 | 1,237 | 1,238 | 287 | 1,238 |
| 2025-01-17 | 1,262 | 1,262 | 1,208 | 1,223 | 1,054 | 1,223 |
| 2025-01-16 | 1,246 | 1,246 | 1,233 | 1,233 | 439 | 1,233 |
| 2025-01-15 | 1,252 | 1,252 | 1,223 | 1,225 | 164 | 1,225 |
| 2025-01-14 | 1,236 | 1,236 | 1,218 | 1,222 | 1,365 | 1,222 |
| 2025-01-10 | 1,238 | 1,241 | 1,236 | 1,236 | 89 | 1,236 |
| 2025-01-09 | 1,257 | 1,258 | 1,245 | 1,249 | 180 | 1,249 |
| 2025-01-08 | 1,276 | 1,276 | 1,260 | 1,267 | 348 | 1,267 |
| 2025-01-07 | 1,264 | 1,270 | 1,256 | 1,269 | 660 | 1,269 |
| 2025-01-06 | 1,272 | 1,272 | 1,250 | 1,268 | 2,801 | 1,268 |
分割・併合履歴 ： なし