PBR1倍割れ解消推進ETF(2080)の株価時系列情報
PBR1倍割れ解消推進ETF(2080)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/03/27 | 1,737 | 1,769 | 1,737 | 1,757 | 53,771 |
| 2026/03/26 | 1,767 | 1,767 | 1,735 | 1,743 | 44,886 |
| 2026/03/25 | 1,756 | 1,758 | 1,724 | 1,746 | 35,726 |
| 2026/03/24 | 1,730 | 1,780 | 1,695 | 1,700 | 32,964 |
| 2026/03/23 | 1,698 | 1,699 | 1,652 | 1,673 | 69,586 |
| 2026/03/19 | 1,760 | 1,760 | 1,705 | 1,750 | 54,339 |
| 2026/03/18 | 1,758 | 1,777 | 1,750 | 1,774 | 34,151 |
| 2026/03/17 | 1,736 | 1,746 | 1,718 | 1,718 | 20,463 |
| 2026/03/16 | 1,717 | 1,730 | 1,706 | 1,706 | 29,066 |
| 2026/03/13 | 1,718 | 1,736 | 1,703 | 1,730 | 37,917 |
| 2026/03/12 | 1,745 | 1,754 | 1,720 | 1,728 | 84,372 |
| 2026/03/11 | 1,773 | 1,796 | 1,763 | 1,763 | 48,501 |
| 2026/03/10 | 1,770 | 1,775 | 1,744 | 1,755 | 107,814 |
| 2026/03/09 | 1,690 | 1,730 | 1,676 | 1,730 | 243,429 |
| 2026/03/06 | 1,777 | 1,791 | 1,753 | 1,791 | 56,486 |
| 2026/03/05 | 1,828 | 1,830 | 1,774 | 1,779 | 278,710 |
| 2026/03/04 | 1,770 | 1,790 | 1,714 | 1,737 | 532,319 |
| 2026/03/03 | 1,880 | 1,880 | 1,818 | 1,818 | 273,084 |
| 2026/03/02 | 1,880 | 1,892 | 1,840 | 1,892 | 189,147 |
| 2026/02/27 | 1,867 | 1,910 | 1,867 | 1,910 | 59,100 |
| 2026/02/26 | 1,859 | 1,880 | 1,859 | 1,869 | 94,775 |
| 2026/02/25 | 1,875 | 1,875 | 1,836 | 1,848 | 84,820 |
| 2026/02/24 | 1,872 | 1,872 | 1,841 | 1,857 | 204,587 |
| 2026/02/20 | 1,878 | 1,887 | 1,858 | 1,868 | 22,869 |
| 2026/02/19 | 1,880 | 1,893 | 1,865 | 1,893 | 102,049 |
| 2026/02/18 | 1,858 | 1,867 | 1,853 | 1,862 | 46,737 |
| 2026/02/17 | 1,849 | 1,856 | 1,829 | 1,832 | 157,240 |
| 2026/02/16 | 1,909 | 1,909 | 1,844 | 1,849 | 58,645 |
| 2026/02/13 | 1,890 | 1,895 | 1,870 | 1,883 | 104,289 |
| 2026/02/12 | 1,888 | 1,914 | 1,883 | 1,905 | 144,201 |
| 2026/02/10 | 1,859 | 1,888 | 1,852 | 1,888 | 94,339 |
| 2026/02/09 | 1,860 | 1,867 | 1,842 | 1,848 | 105,931 |
| 2026/02/06 | 1,797 | 1,820 | 1,774 | 1,820 | 42,595 |
| 2026/02/05 | 1,798 | 1,811 | 1,782 | 1,804 | 19,773 |
| 2026/02/04 | 1,760 | 1,787 | 1,750 | 1,785 | 31,304 |
| 2026/02/03 | 1,740 | 1,756 | 1,727 | 1,755 | 47,722 |
| 2026/02/02 | 1,736 | 1,741 | 1,694 | 1,708 | 37,854 |
| 2026/01/30 | 1,717 | 1,728 | 1,707 | 1,728 | 37,860 |
| 2026/01/29 | 1,702 | 1,726 | 1,676 | 1,726 | 39,367 |
| 2026/01/28 | 1,710 | 1,710 | 1,683 | 1,696 | 20,943 |
| 2026/01/27 | 1,704 | 1,704 | 1,681 | 1,697 | 44,887 |
| 2026/01/26 | 1,730 | 1,730 | 1,695 | 1,695 | 95,716 |
| 2026/01/23 | 1,752 | 1,752 | 1,727 | 1,728 | 66,177 |
| 2026/01/22 | 1,727 | 1,734 | 1,721 | 1,734 | 13,751 |
| 2026/01/21 | 1,702 | 1,713 | 1,697 | 1,707 | 117,920 |
| 2026/01/20 | 1,750 | 1,750 | 1,728 | 1,728 | 143,278 |
| 2026/01/19 | 1,750 | 1,750 | 1,725 | 1,750 | 86,302 |
| 2026/01/16 | 1,760 | 1,760 | 1,734 | 1,750 | 63,082 |
| 2026/01/15 | 1,722 | 1,754 | 1,721 | 1,754 | 143,907 |
| 2026/01/14 | 1,712 | 1,721 | 1,699 | 1,721 | 59,072 |
| 2026/01/13 | 1,700 | 1,700 | 1,660 | 1,695 | 24,007 |
| 2026/01/09 | 1,655 | 1,660 | 1,649 | 1,655 | 56,628 |
| 2026/01/08 | 1,648 | 1,649 | 1,635 | 1,648 | 18,500 |
| 2026/01/07 | 1,660 | 1,660 | 1,642 | 1,649 | 32,216 |
| 2026/01/06 | 1,630 | 1,655 | 1,630 | 1,655 | 49,579 |
| 2026/01/05 | 1,610 | 1,622 | 1,608 | 1,619 | 19,826 |
| 2025/12/30 | 1,600 | 1,601 | 1,593 | 1,596 | 13,019 |
| 2025/12/29 | 1,590 | 1,601 | 1,590 | 1,598 | 12,610 |
| 2025/12/26 | 1,595 | 1,598 | 1,584 | 1,589 | 92,522 |
| 2025/12/25 | 1,592 | 1,592 | 1,585 | 1,587 | 40,451 |
| 2025/12/24 | 1,593 | 1,601 | 1,585 | 1,592 | 43,545 |
| 2025/12/23 | 1,600 | 1,600 | 1,588 | 1,598 | 8,385 |
| 2025/12/22 | 1,618 | 1,618 | 1,584 | 1,584 | 80,314 |
| 2025/12/19 | 1,566 | 1,585 | 1,566 | 1,585 | 21,488 |
| 2025/12/18 | 1,561 | 1,572 | 1,559 | 1,572 | 164,593 |
| 2025/12/17 | 1,570 | 1,570 | 1,554 | 1,570 | 30,205 |
| 2025/12/16 | 1,598 | 1,599 | 1,568 | 1,574 | 23,733 |
| 2025/12/15 | 1,594 | 1,598 | 1,583 | 1,598 | 17,543 |
| 2025/12/12 | 1,573 | 1,586 | 1,560 | 1,579 | 24,367 |
| 2025/12/11 | 1,565 | 1,568 | 1,549 | 1,554 | 53,793 |
| 2025/12/10 | 1,550 | 1,561 | 1,549 | 1,557 | 130,280 |
| 2025/12/09 | 1,550 | 1,554 | 1,546 | 1,546 | 52,737 |
| 2025/12/08 | 1,544 | 1,550 | 1,534 | 1,550 | 25,613 |
| 2025/12/05 | 1,544 | 1,544 | 1,526 | 1,526 | 15,948 |
| 2025/12/04 | 1,521 | 1,546 | 1,521 | 1,530 | 92,774 |
| 2025/12/03 | 1,533 | 1,535 | 1,523 | 1,528 | 67,975 |
| 2025/12/02 | 1,555 | 1,555 | 1,529 | 1,539 | 69,088 |
| 2025/12/01 | 1,546 | 1,547 | 1,526 | 1,547 | 59,598 |
| 2025/11/28 | 1,532 | 1,538 | 1,527 | 1,531 | 34,688 |
| 2025/11/27 | 1,535 | 1,535 | 1,524 | 1,525 | 28,886 |
| 2025/11/26 | 1,494 | 1,519 | 1,493 | 1,519 | 43,158 |
| 2025/11/25 | 1,480 | 1,492 | 1,478 | 1,489 | 25,065 |
| 2025/11/21 | 1,465 | 1,481 | 1,458 | 1,478 | 23,310 |
| 2025/11/20 | 1,481 | 1,490 | 1,470 | 1,480 | 14,265 |
| 2025/11/19 | 1,477 | 1,477 | 1,440 | 1,456 | 25,434 |
| 2025/11/18 | 1,472 | 1,480 | 1,448 | 1,456 | 21,693 |
| 2025/11/17 | 1,485 | 1,488 | 1,478 | 1,483 | 13,652 |
| 2025/11/14 | 1,480 | 1,489 | 1,464 | 1,484 | 27,736 |
| 2025/11/13 | 1,468 | 1,490 | 1,468 | 1,489 | 13,437 |
| 2025/11/12 | 1,465 | 1,468 | 1,451 | 1,468 | 43,015 |
| 2025/11/11 | 1,463 | 1,463 | 1,438 | 1,446 | 16,220 |
| 2025/11/10 | 1,442 | 1,450 | 1,440 | 1,447 | 7,932 |
| 2025/11/07 | 1,450 | 1,450 | 1,426 | 1,441 | 19,475 |
| 2025/11/06 | 1,423 | 1,447 | 1,423 | 1,444 | 15,425 |
| 2025/11/05 | 1,424 | 1,434 | 1,395 | 1,422 | 47,542 |
| 2025/11/04 | 1,433 | 1,445 | 1,424 | 1,428 | 29,773 |
| 2025/10/31 | 1,430 | 1,437 | 1,422 | 1,427 | 32,632 |
| 2025/10/30 | 1,415 | 1,429 | 1,414 | 1,426 | 15,207 |
| 2025/10/29 | 1,430 | 1,430 | 1,412 | 1,415 | 10,905 |
| 2025/10/28 | 1,435 | 1,440 | 1,423 | 1,424 | 10,729 |
| 2025/10/27 | 1,418 | 1,442 | 1,418 | 1,435 | 24,951 |
| 2025/10/24 | 1,425 | 1,426 | 1,417 | 1,418 | 15,364 |
| 2025/10/23 | 1,415 | 1,420 | 1,414 | 1,417 | 3,657 |
| 2025/10/22 | 1,411 | 1,422 | 1,410 | 1,421 | 12,514 |
| 2025/10/21 | 1,412 | 1,422 | 1,408 | 1,409 | 10,365 |
| 2025/10/20 | 1,396 | 1,410 | 1,394 | 1,408 | 10,804 |
| 2025/10/17 | 1,405 | 1,405 | 1,377 | 1,382 | 20,350 |
| 2025/10/16 | 1,400 | 1,407 | 1,394 | 1,398 | 13,211 |
| 2025/10/15 | 1,390 | 1,396 | 1,385 | 1,388 | 35,305 |
| 2025/10/14 | 1,372 | 1,395 | 1,355 | 1,374 | 58,503 |
| 2025/10/10 | 1,423 | 1,423 | 1,399 | 1,400 | 11,513 |
| 2025/10/09 | 1,429 | 1,430 | 1,418 | 1,425 | 20,229 |
| 2025/10/08 | 1,423 | 1,433 | 1,421 | 1,425 | 34,007 |
| 2025/10/07 | 1,411 | 1,423 | 1,411 | 1,418 | 34,415 |
| 2025/10/06 | 1,416 | 1,416 | 1,398 | 1,414 | 31,621 |
| 2025/10/03 | 1,382 | 1,393 | 1,379 | 1,386 | 22,253 |
| 2025/10/02 | 1,390 | 1,390 | 1,371 | 1,382 | 19,649 |
| 2025/10/01 | 1,407 | 1,407 | 1,382 | 1,385 | 20,616 |
| 2025/09/30 | 1,417 | 1,419 | 1,401 | 1,410 | 16,691 |
| 2025/09/29 | 1,423 | 1,428 | 1,413 | 1,420 | 45,657 |
| 2025/09/26 | 1,417 | 1,432 | 1,417 | 1,423 | 26,517 |
| 2025/09/25 | 1,414 | 1,420 | 1,414 | 1,417 | 23,312 |
| 2025/09/24 | 1,412 | 1,412 | 1,403 | 1,412 | 19,423 |
| 2025/09/22 | 1,408 | 1,412 | 1,405 | 1,410 | 18,923 |
| 2025/09/19 | 1,405 | 1,410 | 1,391 | 1,398 | 80,118 |
| 2025/09/18 | 1,403 | 1,403 | 1,395 | 1,402 | 20,620 |
| 2025/09/17 | 1,413 | 1,413 | 1,395 | 1,402 | 53,754 |
| 2025/09/16 | 1,413 | 1,421 | 1,411 | 1,418 | 36,834 |
| 2025/09/12 | 1,417 | 1,419 | 1,412 | 1,412 | 21,535 |
| 2025/09/11 | 1,416 | 1,416 | 1,404 | 1,412 | 75,626 |
| 2025/09/10 | 1,405 | 1,416 | 1,403 | 1,415 | 27,550 |
| 2025/09/09 | 1,429 | 1,429 | 1,400 | 1,404 | 86,268 |
| 2025/09/08 | 1,445 | 1,455 | 1,440 | 1,454 | 65,110 |
| 2025/09/05 | 1,448 | 1,448 | 1,435 | 1,442 | 14,126 |
| 2025/09/04 | 1,416 | 1,433 | 1,416 | 1,433 | 9,616 |
| 2025/09/03 | 1,440 | 1,440 | 1,414 | 1,415 | 34,618 |
| 2025/09/02 | 1,418 | 1,437 | 1,418 | 1,437 | 15,982 |
| 2025/09/01 | 1,413 | 1,428 | 1,413 | 1,416 | 39,125 |
| 2025/08/29 | 1,425 | 1,426 | 1,417 | 1,426 | 19,273 |
| 2025/08/28 | 1,414 | 1,427 | 1,411 | 1,427 | 42,269 |
| 2025/08/27 | 1,419 | 1,419 | 1,411 | 1,415 | 12,414 |
| 2025/08/26 | 1,421 | 1,426 | 1,409 | 1,416 | 36,943 |
| 2025/08/25 | 1,440 | 1,440 | 1,422 | 1,422 | 11,196 |
| 2025/08/22 | 1,414 | 1,425 | 1,412 | 1,425 | 45,693 |
| 2025/08/21 | 1,414 | 1,414 | 1,404 | 1,407 | 26,766 |
| 2025/08/20 | 1,400 | 1,415 | 1,400 | 1,411 | 47,802 |
| 2025/08/19 | 1,410 | 1,412 | 1,403 | 1,403 | 17,892 |
| 2025/08/18 | 1,410 | 1,417 | 1,410 | 1,414 | 46,736 |
| 2025/08/15 | 1,390 | 1,415 | 1,389 | 1,415 | 41,753 |
| 2025/08/14 | 1,384 | 1,390 | 1,381 | 1,382 | 36,706 |
| 2025/08/13 | 1,390 | 1,397 | 1,385 | 1,390 | 29,644 |
| 2025/08/12 | 1,377 | 1,392 | 1,377 | 1,383 | 67,905 |
| 2025/08/08 | 1,366 | 1,377 | 1,363 | 1,366 | 84,430 |
| 2025/08/07 | 1,348 | 1,365 | 1,348 | 1,365 | 55,079 |
| 2025/08/06 | 1,336 | 1,352 | 1,336 | 1,349 | 21,762 |
| 2025/08/05 | 1,324 | 1,338 | 1,323 | 1,335 | 35,687 |
| 2025/08/04 | 1,311 | 1,321 | 1,305 | 1,317 | 38,976 |
| 2025/08/01 | 1,323 | 1,341 | 1,323 | 1,339 | 31,672 |
| 2025/07/31 | 1,319 | 1,330 | 1,319 | 1,326 | 24,265 |
| 2025/07/30 | 1,308 | 1,318 | 1,308 | 1,317 | 20,381 |
| 2025/07/29 | 1,308 | 1,313 | 1,306 | 1,311 | 39,671 |
| 2025/07/28 | 1,333 | 1,333 | 1,317 | 1,320 | 25,691 |
| 2025/07/25 | 1,335 | 1,335 | 1,326 | 1,333 | 66,418 |
| 2025/07/24 | 1,325 | 1,338 | 1,325 | 1,332 | 119,395 |
| 2025/07/23 | 1,294 | 1,318 | 1,294 | 1,305 | 128,257 |
| 2025/07/22 | 1,271 | 1,282 | 1,270 | 1,275 | 32,541 |
| 2025/07/18 | 1,280 | 1,280 | 1,268 | 1,268 | 81,426 |
| 2025/07/17 | 1,262 | 1,273 | 1,262 | 1,272 | 18,333 |
| 2025/07/16 | 1,270 | 1,271 | 1,264 | 1,265 | 79,435 |
| 2025/07/15 | 1,277 | 1,281 | 1,270 | 1,275 | 48,030 |
| 2025/07/14 | 1,266 | 1,275 | 1,264 | 1,270 | 56,718 |
| 2025/07/11 | 1,261 | 1,277 | 1,261 | 1,266 | 37,273 |
| 2025/07/10 | 1,265 | 1,265 | 1,255 | 1,259 | 28,873 |
| 2025/07/09 | 1,255 | 1,264 | 1,253 | 1,263 | 66,994 |
| 2025/07/08 | 1,243 | 1,252 | 1,243 | 1,252 | 127,891 |
| 2025/07/07 | 1,258 | 1,261 | 1,247 | 1,250 | 44,656 |
| 2025/07/04 | 1,262 | 1,266 | 1,257 | 1,261 | 52,579 |
| 2025/07/03 | 1,250 | 1,259 | 1,250 | 1,257 | 29,222 |
| 2025/07/02 | 1,242 | 1,256 | 1,242 | 1,250 | 84,167 |
| 2025/07/01 | 1,247 | 1,250 | 1,242 | 1,244 | 18,530 |
| 2025/06/30 | 1,254 | 1,257 | 1,249 | 1,249 | 104,425 |
| 2025/06/27 | 1,240 | 1,249 | 1,240 | 1,247 | 60,801 |
| 2025/06/26 | 1,230 | 1,236 | 1,228 | 1,236 | 11,437 |
| 2025/06/25 | 1,241 | 1,241 | 1,223 | 1,225 | 9,485 |
| 2025/06/24 | 1,230 | 1,238 | 1,229 | 1,230 | 7,199 |
| 2025/06/23 | 1,228 | 1,229 | 1,223 | 1,225 | 5,615 |
| 2025/06/20 | 1,238 | 1,241 | 1,229 | 1,229 | 56,371 |
| 2025/06/19 | 1,241 | 1,243 | 1,235 | 1,235 | 7,369 |
| 2025/06/18 | 1,227 | 1,243 | 1,227 | 1,243 | 40,119 |
| 2025/06/17 | 1,235 | 1,238 | 1,230 | 1,234 | 23,495 |
| 2025/06/16 | 1,232 | 1,237 | 1,229 | 1,233 | 13,232 |
| 2025/06/13 | 1,234 | 1,234 | 1,221 | 1,222 | 20,863 |
| 2025/06/12 | 1,230 | 1,236 | 1,228 | 1,235 | 14,137 |
| 2025/06/11 | 1,238 | 1,238 | 1,229 | 1,232 | 13,343 |
| 2025/06/10 | 1,244 | 1,244 | 1,233 | 1,237 | 13,314 |
| 2025/06/09 | 1,239 | 1,242 | 1,236 | 1,238 | 28,039 |
| 2025/06/06 | 1,232 | 1,237 | 1,230 | 1,230 | 4,656 |
| 2025/06/05 | 1,239 | 1,239 | 1,228 | 1,232 | 34,774 |
| 2025/06/04 | 1,243 | 1,248 | 1,241 | 1,246 | 15,073 |
| 2025/06/03 | 1,247 | 1,247 | 1,238 | 1,243 | 6,587 |