日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2023/12/29 990 997 987 992 339,768
2023/12/28 986 991 985 990 132,285
2023/12/27 982 991 982 989 290,540
2023/12/26 981 981 976 980 503,152
2023/12/25 992 992 978 979 193,505
2023/12/22 979 988 978 984 262,184
2023/12/21 977 980 973 976 268,089
2023/12/20 979 991 978 985 501,647
2023/12/19 979 984 971 980 357,126
2023/12/18 975 978 963 977 713,571
2023/12/15 979 986 976 984 627,427
2023/12/14 1,003 1,003 977 981 607,008
2023/12/13 1,009 1,009 1,000 1,005 230,157
2023/12/12 1,015 1,016 1,005 1,005 270,066
2023/12/11 1,006 1,014 1,005 1,014 258,706
2023/12/08 1,007 1,011 995 998 413,361
2023/12/07 1,007 1,013 1,007 1,011 209,551
2023/12/06 1,003 1,020 1,003 1,019 342,195
2023/12/05 1,005 1,012 1,001 1,003 386,913
2023/12/04 1,016 1,016 1,005 1,010 159,990
2023/12/01 1,019 1,022 1,016 1,020 320,472
2023/11/30 1,005 1,014 1,004 1,011 239,371
2023/11/29 1,016 1,020 1,008 1,010 312,305
2023/11/28 1,021 1,022 1,017 1,020 403,693
2023/11/27 1,021 1,024 1,016 1,019 1,346,595
2023/11/24 1,016 1,020 1,015 1,018 316,471
2023/11/22 1,000 1,013 1,000 1,010 212,244
2023/11/21 1,006 1,008 998 1,004 446,105
2023/11/20 1,018 1,024 1,008 1,009 394,795
2023/11/17 1,000 1,018 998 1,017 371,921
2023/11/16 1,005 1,013 1,002 1,005 493,997
2023/11/15 1,017 1,017 1,003 1,006 527,226
2023/11/14 1,008 1,010 1,004 1,007 222,012
2023/11/13 1,003 1,004 994 1,000 604,722
2023/11/10 983 998 982 996 731,819
2023/11/09 975 994 969 989 900,374
2023/11/08 1,009 1,009 971 979 695,494
2023/11/07 1,016 1,020 1,005 1,006 579,169
2023/11/06 1,025 1,025 1,016 1,018 425,151
2023/11/02 1,028 1,030 1,010 1,014 474,132
2023/11/01 1,006 1,018 1,004 1,017 854,260
2023/10/31 987 995 977 991 715,553
2023/10/30 990 990 975 978 549,798
2023/10/27 983 996 979 996 649,485
2023/10/26 981 987 974 976 708,814
2023/10/25 986 994 983 985 783,229
2023/10/24 980 982 958 979 1,124,888
2023/10/23 985 988 981 982 472,446
2023/10/20 989 993 983 989 1,217,318
2023/10/19 991 997 987 991 482,178
2023/10/18 1,000 1,005 996 1,003 373,015
2023/10/17 1,001 1,003 989 996 838,294
2023/10/16 993 998 987 991 1,742,024
2023/10/13 1,007 1,011 997 1,000 546,656
2023/10/12 1,010 1,015 1,007 1,015 884,485
2023/10/11 1,010 1,012 1,005 1,007 1,178,713
2023/10/10 999 1,012 999 1,011 1,278,559
2023/10/06 979 991 974 986 619,907
2023/10/05 966 983 961 983 1,466,861
2023/10/04 974 979 956 957 3,815,398
2023/10/03 1,010 1,010 990 993 2,266,574
2023/10/02 1,017 1,031 1,014 1,015 1,682,082
2023/09/29 1,032 1,032 1,008 1,014 2,620,858
2023/09/28 1,037 1,045 1,027 1,033 2,953,790
2023/09/27 1,030 1,033 1,019 1,032 1,896,666
2023/09/26 1,031 1,037 1,026 1,034 1,292,121
2023/09/25 1,041 1,041 1,029 1,032 1,974,453
2023/09/22 1,032 1,045 1,024 1,040 3,044,847
2023/09/21 1,041 1,053 1,038 1,040 2,523,127
2023/09/20 1,059 1,061 1,040 1,041 2,941,808
2023/09/19 1,038 1,054 1,038 1,054 2,193,486
2023/09/15 1,043 1,053 1,034 1,041 3,184,135
2023/09/14 1,025 1,033 1,021 1,032 1,956,833
2023/09/13 1,013 1,020 1,011 1,017 646,839
2023/09/12 1,008 1,010 1,001 1,010 516,386
2023/09/11 999 1,002 995 1,002 815,653
2023/09/08 995 1,001 989 990 880,092
2023/09/07 1,004 1,007 998 999 2,071,147

このページの先頭へ