2082 投資家経営者一心同体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	970	971	967	970	1,962	970
2023-12-28	960	969	960	969	2,724	969
2023-12-27	953	966	953	965	25,499	965
2023-12-26	951	955	951	954	1,219	954
2023-12-25	962	962	953	955	1,137	955
2023-12-22	957	958	952	955	1,402	955
2023-12-21	951	956	950	952	1,173	952
2023-12-20	965	967	960	960	2,050	960
2023-12-19	950	958	944	957	3,220	957
2023-12-18	947	947	940	945	782	945
2023-12-15	950	951	946	949	249	949
2023-12-14	958	958	945	948	400	948
2023-12-13	950	953	950	953	7,897	953
2023-12-12	956	961	947	950	11,480	950
2023-12-11	967	967	948	949	589	949
2023-12-08	950	951	939	942	1,840	942
2023-12-07	962	962	951	952	1,860	952
2023-12-06	955	967	955	967	2,500	967
2023-12-05	967	967	954	955	1,104	955
2023-12-04	967	969	961	967	622	967
2023-12-01	974	974	966	966	1,310	966
2023-11-30	967	971	965	971	1,007	971
2023-11-29	971	977	969	976	253,944	976
2023-11-28	972	972	964	968	1,399	968
2023-11-27	973	973	965	968	103,912	968
2023-11-24	970	971	966	968	5,420	968
2023-11-22	959	969	959	968	6,605	968
2023-11-21	966	966	960	964	724	964
2023-11-20	961	968	959	962	5,366	962
2023-11-17	955	962	951	962	2,276	962
2023-11-16	963	964	953	956	17,130	956
2023-11-15	955	967	955	967	7,388	967
2023-11-14	944	950	944	947	1,772	947
2023-11-13	952	952	938	943	5,280	943
2023-11-10	945	945	937	943	250,361	943
2023-11-09	931	942	931	942	5,690	942
2023-11-08	937	943	928	935	833	935
2023-11-07	943	943	932	933	518	933
2023-11-06	941	944	936	943	12,221	943
2023-11-02	924	929	912	926	8,285	926
2023-11-01	917	919	912	916	1,029	916
2023-10-31	899	912	891	910	4,347	910
2023-10-30	939	939	895	899	17,828	899
2023-10-27	903	909	898	909	19,249	909
2023-10-26	907	912	901	903	7,444	903
2023-10-25	920	923	914	917	7,937	917
2023-10-24	911	914	891	914	7,988	914
2023-10-23	913	916	908	911	7,072	911
2023-10-20	915	919	908	917	4,643	917
2023-10-19	923	929	919	921	6,262	921
2023-10-18	931	934	923	934	7,083	934
2023-10-17	932	938	927	930	3,870	930
2023-10-16	930	930	919	922	8,650	922
2023-10-13	943	946	936	937	5,005	937
2023-10-12	945	951	942	949	2,098	949
2023-10-11	939	945	934	936	1,751	936
2023-10-10	940	943	938	943	1,629	943
2023-10-06	931	937	930	933	2,170	933
2023-10-05	922	935	922	935	7,912	935
2023-10-04	920	926	918	921	33,523	921
2023-10-03	940	940	930	932	17,351	932
2023-10-02	954	957	942	942	21,929	942
2023-09-29	951	955	945	950	4,633	950
2023-09-28	956	956	944	952	11,486	952
2023-09-27	950	956	944	956	11,487	956
2023-09-26	960	961	955	955	14,439	955
2023-09-25	955	964	952	963	4,551	963
2023-09-22	943	955	938	952	13,026	952
2023-09-21	955	956	945	947	34,623	947
2023-09-20	971	971	957	959	22,619	959
2023-09-19	974	974	965	969	32,031	969
2023-09-15	987	987	975	980	30,727	980
2023-09-14	977	980	971	979	30,333	979
2023-09-13	978	980	971	973	21,441	973
2023-09-12	977	985	976	982	13,826	982
2023-09-11	989	989	975	977	34,762	977
2023-09-08	987	993	981	985	52,840	985
2023-09-07	1,000	1,008	993	995	108,087	995

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