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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,216 | 1,219 | 1,206 | 1,212 | 48,240 |
| 2024/12/27 | 1,200 | 1,213 | 1,200 | 1,209 | 162,937 |
| 2024/12/26 | 1,187 | 1,198 | 1,187 | 1,198 | 58,265 |
| 2024/12/25 | 1,185 | 1,186 | 1,175 | 1,186 | 34,040 |
| 2024/12/24 | 1,179 | 1,186 | 1,179 | 1,186 | 24,145 |
| 2024/12/23 | 1,166 | 1,176 | 1,165 | 1,176 | 29,186 |
| 2024/12/20 | 1,174 | 1,176 | 1,164 | 1,164 | 36,488 |
| 2024/12/19 | 1,160 | 1,176 | 1,157 | 1,175 | 23,261 |
| 2024/12/18 | 1,172 | 1,179 | 1,169 | 1,174 | 12,292 |
| 2024/12/17 | 1,182 | 1,190 | 1,174 | 1,174 | 28,908 |
| 2024/12/16 | 1,187 | 1,190 | 1,181 | 1,181 | 31,769 |
| 2024/12/13 | 1,186 | 1,190 | 1,180 | 1,180 | 13,167 |
| 2024/12/12 | 1,195 | 1,196 | 1,189 | 1,192 | 179,338 |
| 2024/12/11 | 1,185 | 1,186 | 1,181 | 1,186 | 29,729 |
| 2024/12/10 | 1,190 | 1,192 | 1,182 | 1,184 | 27,925 |
| 2024/12/09 | 1,185 | 1,185 | 1,174 | 1,176 | 14,517 |
| 2024/12/06 | 1,184 | 1,184 | 1,173 | 1,179 | 47,108 |
| 2024/12/05 | 1,190 | 1,190 | 1,177 | 1,181 | 66,316 |
| 2024/12/04 | 1,198 | 1,198 | 1,178 | 1,181 | 32,196 |
| 2024/12/03 | 1,185 | 1,198 | 1,185 | 1,193 | 60,831 |
| 2024/12/02 | 1,165 | 1,183 | 1,165 | 1,182 | 41,430 |
| 2024/11/29 | 1,164 | 1,166 | 1,156 | 1,163 | 12,158 |
| 2024/11/28 | 1,148 | 1,165 | 1,146 | 1,161 | 24,341 |
| 2024/11/27 | 1,161 | 1,163 | 1,148 | 1,149 | 136,435 |
| 2024/11/26 | 1,176 | 1,179 | 1,160 | 1,167 | 64,427 |
| 2024/11/25 | 1,177 | 1,189 | 1,177 | 1,180 | 80,937 |
| 2024/11/22 | 1,179 | 1,180 | 1,171 | 1,180 | 25,952 |
| 2024/11/21 | 1,173 | 1,176 | 1,170 | 1,171 | 29,290 |
| 2024/11/20 | 1,176 | 1,181 | 1,168 | 1,171 | 21,597 |
| 2024/11/19 | 1,169 | 1,180 | 1,169 | 1,179 | 28,353 |
| 2024/11/18 | 1,166 | 1,173 | 1,166 | 1,168 | 7,385 |
| 2024/11/15 | 1,175 | 1,177 | 1,168 | 1,173 | 25,896 |
| 2024/11/14 | 1,171 | 1,176 | 1,164 | 1,167 | 49,048 |
| 2024/11/13 | 1,173 | 1,178 | 1,162 | 1,167 | 47,162 |
| 2024/11/12 | 1,172 | 1,182 | 1,170 | 1,173 | 88,938 |
| 2024/11/11 | 1,169 | 1,170 | 1,160 | 1,164 | 27,760 |
| 2024/11/08 | 1,183 | 1,183 | 1,152 | 1,167 | 70,923 |
| 2024/11/07 | 1,170 | 1,184 | 1,162 | 1,174 | 168,795 |
| 2024/11/06 | 1,137 | 1,161 | 1,137 | 1,150 | 72,645 |
| 2024/11/05 | 1,135 | 1,136 | 1,125 | 1,136 | 11,969 |
| 2024/11/01 | 1,127 | 1,132 | 1,121 | 1,123 | 30,658 |
| 2024/10/31 | 1,141 | 1,141 | 1,130 | 1,136 | 19,872 |
| 2024/10/30 | 1,137 | 1,141 | 1,131 | 1,137 | 40,869 |
| 2024/10/29 | 1,119 | 1,133 | 1,117 | 1,130 | 77,623 |
| 2024/10/28 | 1,097 | 1,118 | 1,096 | 1,118 | 46,146 |
| 2024/10/25 | 1,106 | 1,112 | 1,098 | 1,104 | 26,939 |
| 2024/10/24 | 1,104 | 1,116 | 1,100 | 1,112 | 76,536 |
| 2024/10/23 | 1,120 | 1,126 | 1,115 | 1,117 | 30,676 |
| 2024/10/22 | 1,127 | 1,132 | 1,116 | 1,122 | 50,310 |
| 2024/10/21 | 1,138 | 1,140 | 1,133 | 1,133 | 41,391 |
| 2024/10/18 | 1,145 | 1,146 | 1,138 | 1,139 | 69,662 |
| 2024/10/17 | 1,140 | 1,147 | 1,139 | 1,139 | 17,856 |
| 2024/10/16 | 1,132 | 1,145 | 1,126 | 1,138 | 44,445 |
| 2024/10/15 | 1,147 | 1,147 | 1,139 | 1,139 | 33,400 |
| 2024/10/11 | 1,137 | 1,146 | 1,132 | 1,137 | 45,886 |
| 2024/10/10 | 1,140 | 1,140 | 1,135 | 1,136 | 25,337 |
| 2024/10/09 | 1,148 | 1,148 | 1,130 | 1,132 | 36,942 |
| 2024/10/08 | 1,151 | 1,151 | 1,135 | 1,138 | 45,667 |
| 2024/10/07 | 1,150 | 1,160 | 1,150 | 1,157 | 106,106 |
| 2024/10/04 | 1,131 | 1,137 | 1,130 | 1,133 | 87,263 |
| 2024/10/03 | 1,138 | 1,141 | 1,126 | 1,128 | 74,566 |
| 2024/10/02 | 1,122 | 1,130 | 1,114 | 1,116 | 40,411 |
| 2024/10/01 | 1,123 | 1,132 | 1,120 | 1,129 | 104,310 |
| 2024/09/30 | 1,092 | 1,122 | 1,092 | 1,112 | 214,824 |
| 2024/09/27 | 1,125 | 1,136 | 1,122 | 1,134 | 177,940 |
| 2024/09/26 | 1,110 | 1,124 | 1,107 | 1,121 | 127,882 |
| 2024/09/25 | 1,101 | 1,105 | 1,097 | 1,101 | 35,289 |
| 2024/09/24 | 1,113 | 1,115 | 1,104 | 1,107 | 61,815 |
| 2024/09/20 | 1,112 | 1,113 | 1,103 | 1,103 | 48,884 |
| 2024/09/19 | 1,092 | 1,102 | 1,091 | 1,097 | 45,392 |
| 2024/09/18 | 1,078 | 1,080 | 1,068 | 1,075 | 39,405 |
| 2024/09/17 | 1,077 | 1,085 | 1,054 | 1,067 | 53,022 |
| 2024/09/13 | 1,080 | 1,089 | 1,074 | 1,077 | 49,453 |
| 2024/09/12 | 1,090 | 1,090 | 1,075 | 1,084 | 58,521 |
| 2024/09/11 | 1,080 | 1,080 | 1,056 | 1,064 | 110,492 |
| 2024/09/10 | 1,100 | 1,105 | 1,088 | 1,088 | 60,483 |
| 2024/09/09 | 1,070 | 1,095 | 1,070 | 1,090 | 171,599 |
| 2024/09/06 | 1,139 | 1,144 | 1,124 | 1,129 | 91,413 |
| 2024/09/05 | 1,131 | 1,154 | 1,122 | 1,134 | 77,640 |
| 2024/09/04 | 1,151 | 1,159 | 1,140 | 1,140 | 212,201 |
| 2024/09/03 | 1,170 | 1,185 | 1,170 | 1,184 | 92,651 |
| 2024/09/02 | 1,170 | 1,175 | 1,164 | 1,168 | 89,268 |
| 2024/08/30 | 1,163 | 1,165 | 1,159 | 1,162 | 91,857 |
| 2024/08/29 | 1,155 | 1,161 | 1,153 | 1,155 | 42,769 |
| 2024/08/28 | 1,152 | 1,157 | 1,149 | 1,157 | 66,739 |
| 2024/08/27 | 1,146 | 1,157 | 1,145 | 1,156 | 46,656 |
| 2024/08/26 | 1,153 | 1,155 | 1,142 | 1,143 | 56,754 |
| 2024/08/23 | 1,151 | 1,159 | 1,148 | 1,157 | 75,772 |
| 2024/08/22 | 1,150 | 1,151 | 1,143 | 1,148 | 74,389 |
| 2024/08/21 | 1,146 | 1,152 | 1,143 | 1,152 | 59,044 |
| 2024/08/20 | 1,160 | 1,162 | 1,152 | 1,159 | 99,984 |
| 2024/08/19 | 1,152 | 1,169 | 1,149 | 1,149 | 124,434 |
| 2024/08/16 | 1,166 | 1,167 | 1,155 | 1,165 | 70,855 |
| 2024/08/15 | 1,120 | 1,143 | 1,120 | 1,133 | 94,520 |
| 2024/08/14 | 1,119 | 1,128 | 1,111 | 1,117 | 122,407 |
| 2024/08/13 | 1,096 | 1,103 | 1,089 | 1,100 | 81,579 |
| 2024/08/09 | 1,093 | 1,093 | 1,061 | 1,078 | 247,454 |
| 2024/08/08 | 1,055 | 1,089 | 1,055 | 1,063 | 108,173 |
| 2024/08/07 | 1,026 | 1,104 | 1,026 | 1,080 | 528,603 |
| 2024/08/06 | 1,041 | 1,087 | 1,032 | 1,044 | 382,268 |
| 2024/08/05 | 1,036 | 1,048 | 953 | 990 | 612,864 |
| 2024/08/02 | 1,160 | 1,160 | 1,123 | 1,126 | 375,394 |
| 2024/08/01 | 1,228 | 1,228 | 1,198 | 1,209 | 223,282 |
| 2024/07/31 | 1,202 | 1,242 | 1,202 | 1,240 | 174,144 |
| 2024/07/30 | 1,211 | 1,213 | 1,203 | 1,209 | 127,011 |
| 2024/07/29 | 1,206 | 1,219 | 1,198 | 1,217 | 138,571 |
| 2024/07/26 | 1,193 | 1,202 | 1,185 | 1,189 | 132,329 |
| 2024/07/25 | 1,205 | 1,209 | 1,190 | 1,193 | 287,859 |
| 2024/07/24 | 1,245 | 1,245 | 1,222 | 1,223 | 121,853 |
| 2024/07/23 | 1,248 | 1,253 | 1,244 | 1,250 | 112,020 |
| 2024/07/22 | 1,253 | 1,254 | 1,237 | 1,239 | 98,697 |
| 2024/07/19 | 1,259 | 1,259 | 1,242 | 1,250 | 65,023 |
| 2024/07/18 | 1,254 | 1,267 | 1,253 | 1,259 | 85,232 |
| 2024/07/17 | 1,266 | 1,272 | 1,265 | 1,267 | 73,506 |
| 2024/07/16 | 1,260 | 1,265 | 1,258 | 1,259 | 99,083 |
| 2024/07/12 | 1,242 | 1,260 | 1,242 | 1,253 | 138,388 |
| 2024/07/11 | 1,271 | 1,272 | 1,261 | 1,266 | 125,670 |
| 2024/07/10 | 1,248 | 1,260 | 1,248 | 1,256 | 68,616 |
| 2024/07/09 | 1,248 | 1,255 | 1,242 | 1,252 | 111,626 |
| 2024/07/08 | 1,262 | 1,262 | 1,246 | 1,250 | 114,847 |
| 2024/07/05 | 1,276 | 1,278 | 1,258 | 1,262 | 138,094 |
| 2024/07/04 | 1,270 | 1,277 | 1,264 | 1,274 | 154,766 |
| 2024/07/03 | 1,261 | 1,264 | 1,255 | 1,260 | 126,976 |
| 2024/07/02 | 1,249 | 1,267 | 1,249 | 1,264 | 161,053 |
| 2024/07/01 | 1,246 | 1,250 | 1,241 | 1,248 | 184,460 |
| 2024/06/28 | 1,225 | 1,240 | 1,224 | 1,236 | 104,192 |
| 2024/06/27 | 1,222 | 1,228 | 1,221 | 1,225 | 57,716 |
| 2024/06/26 | 1,227 | 1,230 | 1,221 | 1,226 | 63,737 |
| 2024/06/25 | 1,205 | 1,224 | 1,205 | 1,224 | 143,055 |
| 2024/06/24 | 1,196 | 1,203 | 1,193 | 1,201 | 56,892 |
| 2024/06/21 | 1,198 | 1,205 | 1,194 | 1,195 | 77,067 |
| 2024/06/20 | 1,191 | 1,195 | 1,185 | 1,193 | 97,963 |
| 2024/06/19 | 1,193 | 1,198 | 1,192 | 1,194 | 96,549 |
| 2024/06/18 | 1,192 | 1,192 | 1,184 | 1,190 | 55,694 |
| 2024/06/17 | 1,198 | 1,198 | 1,178 | 1,183 | 193,330 |
| 2024/06/14 | 1,193 | 1,204 | 1,183 | 1,202 | 158,244 |
| 2024/06/13 | 1,214 | 1,214 | 1,192 | 1,196 | 158,996 |
| 2024/06/12 | 1,210 | 1,214 | 1,207 | 1,212 | 100,221 |
| 2024/06/11 | 1,226 | 1,233 | 1,217 | 1,217 | 80,542 |
| 2024/06/10 | 1,210 | 1,226 | 1,210 | 1,226 | 118,051 |
| 2024/06/07 | 1,210 | 1,215 | 1,206 | 1,208 | 61,404 |
| 2024/06/06 | 1,217 | 1,218 | 1,209 | 1,210 | 122,737 |
| 2024/06/05 | 1,222 | 1,222 | 1,208 | 1,211 | 172,570 |
| 2024/06/04 | 1,244 | 1,246 | 1,232 | 1,235 | 166,843 |
| 2024/06/03 | 1,240 | 1,252 | 1,240 | 1,246 | 222,674 |
| 2024/05/31 | 1,210 | 1,234 | 1,210 | 1,234 | 135,449 |
| 2024/05/30 | 1,200 | 1,212 | 1,195 | 1,209 | 113,203 |
| 2024/05/29 | 1,223 | 1,228 | 1,210 | 1,211 | 137,157 |
| 2024/05/28 | 1,213 | 1,220 | 1,211 | 1,219 | 149,584 |
| 2024/05/27 | 1,201 | 1,211 | 1,201 | 1,211 | 146,873 |
| 2024/05/24 | 1,185 | 1,202 | 1,185 | 1,200 | 63,719 |
| 2024/05/23 | 1,195 | 1,203 | 1,185 | 1,202 | 64,165 |
| 2024/05/22 | 1,206 | 1,210 | 1,199 | 1,200 | 52,482 |
| 2024/05/21 | 1,215 | 1,218 | 1,207 | 1,208 | 548,427 |
| 2024/05/20 | 1,197 | 1,213 | 1,197 | 1,210 | 201,701 |
| 2024/05/17 | 1,187 | 1,196 | 1,181 | 1,196 | 90,053 |
| 2024/05/16 | 1,199 | 1,199 | 1,180 | 1,188 | 533,777 |
| 2024/05/15 | 1,205 | 1,209 | 1,197 | 1,199 | 89,476 |
| 2024/05/14 | 1,195 | 1,201 | 1,191 | 1,200 | 55,868 |
| 2024/05/13 | 1,197 | 1,204 | 1,194 | 1,200 | 91,275 |
| 2024/05/10 | 1,197 | 1,206 | 1,194 | 1,199 | 492,751 |
| 2024/05/09 | 1,186 | 1,196 | 1,186 | 1,191 | 207,288 |
| 2024/05/08 | 1,190 | 1,193 | 1,180 | 1,183 | 107,739 |
| 2024/05/07 | 1,203 | 1,203 | 1,186 | 1,193 | 108,473 |
| 2024/05/02 | 1,191 | 1,194 | 1,186 | 1,193 | 76,219 |
| 2024/05/01 | 1,195 | 1,196 | 1,184 | 1,193 | 196,225 |
| 2024/04/30 | 1,197 | 1,203 | 1,186 | 1,203 | 274,319 |
| 2024/04/26 | 1,176 | 1,185 | 1,170 | 1,182 | 239,164 |
| 2024/04/25 | 1,182 | 1,191 | 1,174 | 1,175 | 111,517 |
| 2024/04/24 | 1,192 | 1,193 | 1,182 | 1,193 | 117,908 |
| 2024/04/23 | 1,194 | 1,194 | 1,176 | 1,181 | 123,736 |
| 2024/04/22 | 1,161 | 1,185 | 1,161 | 1,180 | 351,939 |
| 2024/04/19 | 1,157 | 1,171 | 1,145 | 1,156 | 1,164,767 |
| 2024/04/18 | 1,155 | 1,177 | 1,155 | 1,172 | 140,951 |
| 2024/04/17 | 1,185 | 1,185 | 1,156 | 1,158 | 231,004 |
| 2024/04/16 | 1,195 | 1,200 | 1,174 | 1,176 | 307,700 |
| 2024/04/15 | 1,195 | 1,207 | 1,187 | 1,207 | 136,087 |
| 2024/04/12 | 1,202 | 1,207 | 1,199 | 1,205 | 109,537 |
| 2024/04/11 | 1,183 | 1,203 | 1,182 | 1,201 | 153,857 |
| 2024/04/10 | 1,195 | 1,196 | 1,190 | 1,192 | 52,389 |
| 2024/04/09 | 1,187 | 1,197 | 1,186 | 1,197 | 90,191 |
| 2024/04/08 | 1,184 | 1,191 | 1,181 | 1,189 | 102,012 |
| 2024/04/05 | 1,169 | 1,180 | 1,166 | 1,180 | 366,500 |
| 2024/04/04 | 1,181 | 1,191 | 1,179 | 1,186 | 191,366 |
| 2024/04/03 | 1,162 | 1,179 | 1,161 | 1,176 | 212,421 |
| 2024/04/02 | 1,171 | 1,182 | 1,162 | 1,168 | 216,757 |
| 2024/04/01 | 1,203 | 1,205 | 1,167 | 1,171 | 454,282 |
| 2024/03/29 | 1,197 | 1,204 | 1,193 | 1,202 | 248,522 |
| 2024/03/28 | 1,206 | 1,206 | 1,187 | 1,188 | 508,860 |
| 2024/03/27 | 1,201 | 1,207 | 1,197 | 1,200 | 270,887 |
| 2024/03/26 | 1,190 | 1,194 | 1,187 | 1,193 | 116,711 |
| 2024/03/25 | 1,208 | 1,208 | 1,192 | 1,192 | 221,147 |
| 2024/03/22 | 1,197 | 1,209 | 1,196 | 1,206 | 509,945 |
| 2024/03/21 | 1,190 | 1,195 | 1,182 | 1,193 | 434,528 |
| 2024/03/19 | 1,162 | 1,176 | 1,161 | 1,173 | 309,127 |
| 2024/03/18 | 1,151 | 1,164 | 1,151 | 1,161 | 257,496 |
| 2024/03/15 | 1,136 | 1,152 | 1,136 | 1,146 | 279,170 |
| 2024/03/14 | 1,133 | 1,141 | 1,131 | 1,141 | 219,034 |
| 2024/03/13 | 1,150 | 1,150 | 1,123 | 1,131 | 337,334 |
| 2024/03/12 | 1,131 | 1,134 | 1,115 | 1,134 | 503,511 |
| 2024/03/11 | 1,161 | 1,166 | 1,126 | 1,139 | 655,790 |
| 2024/03/08 | 1,175 | 1,190 | 1,151 | 1,170 | 901,555 |
| 2024/03/07 | 1,165 | 1,170 | 1,152 | 1,157 | 502,850 |
| 2024/03/06 | 1,141 | 1,157 | 1,141 | 1,155 | 229,031 |
| 2024/03/05 | 1,138 | 1,147 | 1,133 | 1,145 | 171,160 |
| 2024/03/04 | 1,146 | 1,147 | 1,135 | 1,137 | 138,331 |
| 2024/03/01 | 1,125 | 1,144 | 1,125 | 1,142 | 235,025 |
| 2024/02/29 | 1,126 | 1,130 | 1,120 | 1,128 | 144,795 |
| 2024/02/28 | 1,130 | 1,135 | 1,122 | 1,128 | 596,129 |
| 2024/02/27 | 1,120 | 1,134 | 1,120 | 1,125 | 459,700 |
| 2024/02/26 | 1,124 | 1,129 | 1,119 | 1,121 | 163,225 |
| 2024/02/22 | 1,119 | 1,123 | 1,116 | 1,122 | 781,564 |
| 2024/02/21 | 1,108 | 1,114 | 1,104 | 1,109 | 187,979 |
| 2024/02/20 | 1,121 | 1,121 | 1,108 | 1,112 | 285,235 |
| 2024/02/19 | 1,105 | 1,118 | 1,102 | 1,118 | 419,578 |
| 2024/02/16 | 1,082 | 1,105 | 1,082 | 1,100 | 458,433 |
| 2024/02/15 | 1,087 | 1,089 | 1,077 | 1,081 | 454,629 |
| 2024/02/14 | 1,085 | 1,088 | 1,073 | 1,078 | 163,135 |
| 2024/02/13 | 1,079 | 1,090 | 1,075 | 1,089 | 262,813 |
| 2024/02/09 | 1,077 | 1,078 | 1,068 | 1,070 | 545,886 |
| 2024/02/08 | 1,087 | 1,088 | 1,075 | 1,081 | 226,912 |
| 2024/02/07 | 1,075 | 1,085 | 1,073 | 1,082 | 135,020 |
| 2024/02/06 | 1,086 | 1,086 | 1,075 | 1,075 | 261,372 |
| 2024/02/05 | 1,082 | 1,089 | 1,078 | 1,087 | 413,996 |
| 2024/02/02 | 1,078 | 1,078 | 1,068 | 1,075 | 186,501 |
| 2024/02/01 | 1,076 | 1,079 | 1,072 | 1,075 | 234,152 |
| 2024/01/31 | 1,068 | 1,083 | 1,067 | 1,083 | 267,708 |
| 2024/01/30 | 1,071 | 1,074 | 1,068 | 1,068 | 199,357 |
| 2024/01/29 | 1,065 | 1,078 | 1,064 | 1,074 | 278,111 |
| 2024/01/26 | 1,069 | 1,069 | 1,057 | 1,058 | 546,880 |
| 2024/01/25 | 1,070 | 1,073 | 1,066 | 1,072 | 314,167 |
| 2024/01/24 | 1,061 | 1,070 | 1,058 | 1,069 | 302,904 |
| 2024/01/23 | 1,066 | 1,073 | 1,058 | 1,061 | 661,686 |
| 2024/01/22 | 1,053 | 1,065 | 1,053 | 1,065 | 495,880 |
| 2024/01/19 | 1,056 | 1,057 | 1,045 | 1,050 | 384,017 |
| 2024/01/18 | 1,050 | 1,055 | 1,045 | 1,048 | 214,488 |
| 2024/01/17 | 1,056 | 1,068 | 1,047 | 1,049 | 820,160 |
| 2024/01/16 | 1,059 | 1,059 | 1,046 | 1,050 | 836,565 |
| 2024/01/15 | 1,043 | 1,058 | 1,039 | 1,057 | 920,282 |
| 2024/01/12 | 1,044 | 1,048 | 1,034 | 1,037 | 433,412 |
| 2024/01/11 | 1,037 | 1,049 | 1,037 | 1,041 | 1,736,614 |
| 2024/01/10 | 1,024 | 1,034 | 1,022 | 1,029 | 530,310 |
| 2024/01/09 | 1,030 | 1,035 | 1,020 | 1,023 | 699,324 |
| 2024/01/05 | 1,015 | 1,028 | 1,015 | 1,024 | 1,025,707 |
| 2024/01/04 | 994 | 1,012 | 988 | 1,010 | 476,723 |