2082 投資家経営者一心同体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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 990 | 992 | 972 | 979 | 1,337 | 979 |
| 2025-04-03 | 993 | 999 | 986 | 997 | 3,035 | 997 |
| 2025-04-02 | 1,020 | 1,020 | 1,010 | 1,012 | 256 | 1,012 |
| 2025-04-01 | 1,027 | 1,027 | 1,015 | 1,015 | 151 | 1,015 |
| 2025-03-31 | 1,020 | 1,020 | 1,014 | 1,018 | 403 | 1,018 |
| 2025-03-28 | 1,048 | 1,048 | 1,041 | 1,041 | 50 | 1,041 |
| 2025-03-27 | 1,053 | 1,053 | 1,047 | 1,047 | 70 | 1,047 |
| 2025-03-26 | 1,049 | 1,051 | 1,047 | 1,051 | 340 | 1,051 |
| 2025-03-25 | 1,048 | 1,048 | 1,042 | 1,042 | 227 | 1,042 |
| 2025-03-24 | 1,047 | 1,047 | 1,047 | 1,047 | 4 | 1,047 |
| 2025-03-21 | 1,048 | 1,048 | 1,046 | 1,048 | 571 | 1,048 |
| 2025-03-19 | 1,045 | 1,047 | 1,044 | 1,046 | 38 | 1,046 |
| 2025-03-18 | 1,040 | 1,046 | 1,039 | 1,041 | 177 | 1,041 |
| 2025-03-17 | 1,034 | 1,037 | 1,034 | 1,037 | 333 | 1,037 |
| 2025-03-14 | 1,035 | 1,035 | 1,024 | 1,031 | 108 | 1,031 |
| 2025-03-13 | 1,037 | 1,037 | 1,025 | 1,025 | 17 | 1,025 |
| 2025-03-12 | 1,021 | 1,022 | 1,019 | 1,022 | 230 | 1,022 |
| 2025-03-11 | 1,020 | 1,020 | 997 | 1,010 | 208 | 1,010 |
| 2025-03-10 | 1,025 | 1,025 | 1,017 | 1,020 | 49 | 1,020 |
| 2025-03-07 | 1,033 | 1,033 | 1,017 | 1,019 | 75 | 1,019 |
| 2025-03-06 | 1,030 | 1,034 | 1,030 | 1,034 | 863 | 1,034 |
| 2025-03-05 | 1,030 | 1,030 | 1,017 | 1,022 | 14 | 1,022 |
| 2025-03-04 | 1,037 | 1,037 | 1,024 | 1,029 | 16 | 1,029 |
| 2025-03-03 | 1,025 | 1,036 | 1,025 | 1,036 | 115 | 1,036 |
| 2025-02-28 | 1,044 | 1,044 | 1,021 | 1,024 | 1,055 | 1,024 |
| 2025-02-27 | 1,041 | 1,043 | 1,038 | 1,043 | 1,011 | 1,043 |
| 2025-02-26 | 1,046 | 1,046 | 1,037 | 1,041 | 1,008 | 1,041 |
| 2025-02-25 | 1,060 | 1,060 | 1,045 | 1,048 | 230 | 1,048 |
| 2025-02-21 | 1,073 | 1,073 | 1,050 | 1,055 | 38 | 1,055 |
| 2025-02-20 | 1,073 | 1,073 | 1,051 | 1,051 | 172 | 1,051 |
| 2025-02-19 | 1,068 | 1,068 | 1,062 | 1,062 | 24 | 1,062 |
| 2025-02-18 | 1,073 | 1,073 | 1,068 | 1,068 | 147 | 1,068 |
| 2025-02-17 | 1,072 | 1,072 | 1,069 | 1,070 | 13 | 1,070 |
| 2025-02-14 | 1,061 | 1,072 | 1,061 | 1,069 | 398 | 1,069 |
| 2025-02-13 | 1,063 | 1,072 | 1,063 | 1,072 | 1,301 | 1,072 |
| 2025-02-12 | 1,062 | 1,062 | 1,062 | 1,062 | 7 | 1,062 |
| 2025-02-10 | 1,060 | 1,060 | 1,044 | 1,060 | 35 | 1,060 |
| 2025-02-07 | 1,058 | 1,063 | 1,058 | 1,062 | 11 | 1,062 |
| 2025-02-06 | 1,053 | 1,057 | 1,053 | 1,057 | 80 | 1,057 |
| 2025-02-05 | 1,050 | 1,050 | 1,041 | 1,045 | 17 | 1,045 |
| 2025-02-04 | 1,049 | 1,049 | 1,049 | 1,049 | 3 | 1,049 |
| 2025-02-03 | 1,068 | 1,068 | 1,042 | 1,042 | 166 | 1,042 |
| 2025-01-31 | 1,057 | 1,057 | 1,054 | 1,056 | 42 | 1,056 |
| 2025-01-30 | 1,059 | 1,061 | 1,055 | 1,060 | 399 | 1,060 |
| 2025-01-29 | 1,054 | 1,057 | 1,054 | 1,057 | 27 | 1,057 |
| 2025-01-28 | 1,015 | 1,056 | 1,015 | 1,056 | 1,720 | 1,056 |
| 2025-01-27 | 1,046 | 1,048 | 1,044 | 1,045 | 182 | 1,045 |
| 2025-01-24 | 1,043 | 1,047 | 1,043 | 1,047 | 352 | 1,047 |
| 2025-01-23 | 1,046 | 1,046 | 1,038 | 1,041 | 141 | 1,041 |
| 2025-01-22 | 1,034 | 1,040 | 1,034 | 1,040 | 247 | 1,040 |
| 2025-01-21 | 1,040 | 1,040 | 1,023 | 1,030 | 597 | 1,030 |
| 2025-01-20 | 1,020 | 1,026 | 1,020 | 1,023 | 115 | 1,023 |
| 2025-01-17 | 1,021 | 1,021 | 1,010 | 1,011 | 37 | 1,011 |
| 2025-01-16 | 1,016 | 1,024 | 1,016 | 1,022 | 228 | 1,022 |
| 2025-01-15 | 1,042 | 1,042 | 1,013 | 1,013 | 1,310 | 1,013 |
| 2025-01-14 | 1,049 | 1,049 | 1,009 | 1,012 | 704 | 1,012 |
| 2025-01-10 | 1,033 | 1,033 | 1,033 | 1,033 | 8 | 1,033 |
| 2025-01-09 | 1,039 | 1,039 | 1,037 | 1,037 | 10 | 1,037 |
| 2025-01-08 | 1,025 | 1,042 | 1,025 | 1,038 | 1,852 | 1,038 |
| 2025-01-07 | 1,036 | 1,036 | 1,029 | 1,035 | 155 | 1,035 |
| 2025-01-06 | 1,037 | 1,037 | 1,031 | 1,035 | 1,175 | 1,035 |
分割・併合履歴 ： なし