2081 政策保有解消推進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	988	992	985	989	976	989
2023-12-28	984	987	984	987	2,384	987
2023-12-27	979	987	979	987	2,439	987
2023-12-26	978	978	974	977	1,876	977
2023-12-25	982	982	975	977	1,385	977
2023-12-22	974	977	974	976	251	976
2023-12-21	974	976	969	969	1,864	969
2023-12-20	975	988	975	984	2,991	984
2023-12-19	977	980	968	978	864	978
2023-12-18	968	973	962	972	97,083	972
2023-12-15	982	984	975	980	1,376	980
2023-12-14	1,001	1,006	980	984	88,207	984
2023-12-13	1,006	1,006	1,000	1,004	321	1,004
2023-12-12	1,010	1,010	1,003	1,005	10,714	1,005
2023-12-11	1,020	1,020	993	1,008	10,661	1,008
2023-12-08	996	1,001	989	992	145,479	992
2023-12-07	1,008	1,008	1,003	1,005	1,723	1,005
2023-12-06	996	1,015	996	1,014	4,092	1,014
2023-12-05	1,001	1,003	994	996	2,333	996
2023-12-04	1,006	1,006	998	1,001	3,173	1,001
2023-12-01	1,017	1,017	1,009	1,013	347	1,013
2023-11-30	1,004	1,007	1,001	1,007	1,008	1,007
2023-11-29	1,008	1,012	999	1,005	510	1,005
2023-11-28	1,018	1,018	1,009	1,010	750	1,010
2023-11-27	1,017	1,019	1,011	1,014	111,636	1,014
2023-11-24	1,014	1,018	1,013	1,015	4,058	1,015
2023-11-22	997	1,010	997	1,007	5,122	1,007
2023-11-21	1,007	1,007	996	1,002	779	1,002
2023-11-20	1,015	1,021	1,007	1,009	3,085	1,009
2023-11-17	997	1,011	997	1,011	7,167	1,011
2023-11-16	1,005	1,009	999	1,003	15,029	1,003
2023-11-15	1,012	1,012	1,003	1,007	6,262	1,007
2023-11-14	1,003	1,005	1,000	1,005	2,437	1,005
2023-11-13	1,003	1,003	993	996	3,553	996
2023-11-10	982	995	982	995	1,224	995
2023-11-09	971	987	967	987	3,684	987
2023-11-08	1,001	1,001	970	972	3,341	972
2023-11-07	1,011	1,011	995	995	5,642	995
2023-11-06	1,019	1,019	1,008	1,013	26,609	1,013
2023-11-02	1,011	1,011	998	1,002	5,078	1,002
2023-11-01	985	997	984	997	4,690	997
2023-10-31	964	972	956	971	1,023	971
2023-10-30	975	975	954	959	4,893	959
2023-10-27	960	973	960	973	3,963	973
2023-10-26	959	963	954	957	4,130	957
2023-10-25	963	970	963	966	2,336	966
2023-10-24	962	963	941	961	5,914	961
2023-10-23	963	967	961	962	4,698	962
2023-10-20	963	972	963	967	3,269	967
2023-10-19	974	978	968	972	147,024	972
2023-10-18	983	987	978	985	20,052	985
2023-10-17	983	986	975	979	3,663	979
2023-10-16	981	981	970	972	3,922	972
2023-10-13	989	995	979	980	12,922	980
2023-10-12	995	1,002	995	1,002	2,494	1,002
2023-10-11	993	994	988	989	146,862	989
2023-10-10	981	993	981	992	5,071	992
2023-10-06	964	975	963	970	1,842	970
2023-10-05	954	969	950	969	12,320	969
2023-10-04	961	963	943	946	19,576	946
2023-10-03	990	990	971	975	40,643	975
2023-10-02	1,000	1,009	993	994	40,139	994
2023-09-29	1,008	1,009	990	995	14,469	995
2023-09-28	1,011	1,016	1,001	1,009	14,592	1,009
2023-09-27	1,006	1,011	997	1,011	35,949	1,011
2023-09-26	1,010	1,013	1,006	1,010	24,332	1,010
2023-09-25	1,018	1,018	1,008	1,011	7,173	1,011
2023-09-22	1,008	1,022	1,003	1,018	21,509	1,018
2023-09-21	1,021	1,028	1,016	1,018	39,735	1,018
2023-09-20	1,036	1,036	1,020	1,022	29,580	1,022
2023-09-19	1,022	1,030	1,021	1,030	37,359	1,030
2023-09-15	1,024	1,061	1,022	1,026	33,396	1,026
2023-09-14	1,012	1,018	1,007	1,017	29,200	1,017
2023-09-13	1,004	1,007	1,001	1,005	28,134	1,005
2023-09-12	1,002	1,002	992	1,001	23,874	1,001
2023-09-11	995	997	992	996	29,830	996
2023-09-08	991	997	986	988	57,237	988
2023-09-07	1,003	1,007	998	1,000	108,450	1,000

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31