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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 1,250 | 1,250 | 1,240 | 1,246 | 11,707 |
| 2025/05/30 | 1,232 | 1,255 | 1,232 | 1,255 | 207,318 |
| 2025/05/29 | 1,237 | 1,251 | 1,237 | 1,250 | 66,909 |
| 2025/05/28 | 1,238 | 1,241 | 1,231 | 1,231 | 25,706 |
| 2025/05/27 | 1,221 | 1,232 | 1,221 | 1,227 | 6,277 |
| 2025/05/26 | 1,221 | 1,229 | 1,220 | 1,225 | 16,889 |
| 2025/05/23 | 1,221 | 1,227 | 1,220 | 1,225 | 14,098 |
| 2025/05/22 | 1,216 | 1,219 | 1,211 | 1,212 | 11,602 |
| 2025/05/21 | 1,222 | 1,231 | 1,222 | 1,225 | 20,459 |
| 2025/05/20 | 1,219 | 1,226 | 1,215 | 1,219 | 13,321 |
| 2025/05/19 | 1,208 | 1,220 | 1,208 | 1,218 | 31,872 |
| 2025/05/16 | 1,220 | 1,224 | 1,213 | 1,213 | 136,568 |
| 2025/05/15 | 1,225 | 1,230 | 1,217 | 1,217 | 42,514 |
| 2025/05/14 | 1,239 | 1,239 | 1,220 | 1,230 | 21,895 |
| 2025/05/13 | 1,237 | 1,244 | 1,230 | 1,231 | 81,967 |
| 2025/05/12 | 1,216 | 1,220 | 1,210 | 1,220 | 79,608 |
| 2025/05/09 | 1,199 | 1,212 | 1,198 | 1,204 | 39,835 |
| 2025/05/08 | 1,186 | 1,194 | 1,182 | 1,193 | 19,277 |
| 2025/05/07 | 1,183 | 1,193 | 1,182 | 1,189 | 43,606 |
| 2025/05/02 | 1,183 | 1,194 | 1,177 | 1,185 | 39,317 |
| 2025/05/01 | 1,197 | 1,197 | 1,184 | 1,184 | 53,190 |
| 2025/04/30 | 1,188 | 1,197 | 1,183 | 1,197 | 94,782 |
| 2025/04/28 | 1,184 | 1,193 | 1,181 | 1,188 | 103,159 |
| 2025/04/25 | 1,167 | 1,172 | 1,165 | 1,167 | 71,979 |
| 2025/04/24 | 1,160 | 1,173 | 1,155 | 1,155 | 97,360 |
| 2025/04/23 | 1,164 | 1,164 | 1,151 | 1,151 | 28,975 |
| 2025/04/22 | 1,128 | 1,137 | 1,127 | 1,136 | 44,667 |
| 2025/04/21 | 1,132 | 1,140 | 1,126 | 1,130 | 24,629 |
| 2025/04/18 | 1,132 | 1,148 | 1,132 | 1,148 | 342,563 |
| 2025/04/17 | 1,110 | 1,130 | 1,110 | 1,130 | 18,535 |
| 2025/04/16 | 1,129 | 1,129 | 1,107 | 1,117 | 38,661 |
| 2025/04/15 | 1,114 | 1,126 | 1,114 | 1,123 | 71,582 |
| 2025/04/14 | 1,116 | 1,123 | 1,111 | 1,113 | 72,757 |
| 2025/04/11 | 1,085 | 1,106 | 1,075 | 1,097 | 147,621 |
| 2025/04/10 | 1,154 | 1,171 | 1,119 | 1,126 | 267,493 |
| 2025/04/09 | 1,090 | 1,093 | 1,043 | 1,064 | 303,426 |
| 2025/04/08 | 1,099 | 1,106 | 1,082 | 1,095 | 60,776 |
| 2025/04/07 | 994 | 1,049 | 976 | 1,019 | 386,521 |
| 2025/04/04 | 1,142 | 1,142 | 1,092 | 1,114 | 480,691 |
| 2025/04/03 | 1,162 | 1,178 | 1,158 | 1,172 | 303,063 |
| 2025/04/02 | 1,233 | 1,233 | 1,209 | 1,218 | 92,739 |
| 2025/04/01 | 1,257 | 1,257 | 1,222 | 1,229 | 35,340 |
| 2025/03/31 | 1,240 | 1,240 | 1,216 | 1,228 | 73,201 |
| 2025/03/28 | 1,282 | 1,282 | 1,264 | 1,266 | 14,245 |
| 2025/03/27 | 1,260 | 1,280 | 1,260 | 1,275 | 19,548 |
| 2025/03/26 | 1,280 | 1,280 | 1,270 | 1,278 | 28,842 |
| 2025/03/25 | 1,277 | 1,280 | 1,268 | 1,269 | 42,850 |
| 2025/03/24 | 1,278 | 1,281 | 1,271 | 1,274 | 16,858 |
| 2025/03/21 | 1,270 | 1,285 | 1,268 | 1,282 | 58,680 |
| 2025/03/19 | 1,264 | 1,274 | 1,264 | 1,273 | 36,107 |
| 2025/03/18 | 1,250 | 1,267 | 1,250 | 1,267 | 55,351 |
| 2025/03/17 | 1,239 | 1,247 | 1,238 | 1,247 | 103,034 |
| 2025/03/14 | 1,214 | 1,232 | 1,214 | 1,232 | 57,023 |
| 2025/03/13 | 1,218 | 1,225 | 1,216 | 1,224 | 45,223 |
| 2025/03/12 | 1,210 | 1,220 | 1,204 | 1,214 | 56,368 |
| 2025/03/11 | 1,202 | 1,203 | 1,179 | 1,203 | 70,284 |
| 2025/03/10 | 1,223 | 1,228 | 1,217 | 1,220 | 34,484 |
| 2025/03/07 | 1,221 | 1,228 | 1,215 | 1,228 | 43,642 |
| 2025/03/06 | 1,224 | 1,232 | 1,223 | 1,227 | 39,671 |
| 2025/03/05 | 1,204 | 1,219 | 1,204 | 1,216 | 29,136 |
| 2025/03/04 | 1,205 | 1,222 | 1,205 | 1,213 | 43,827 |
| 2025/03/03 | 1,210 | 1,223 | 1,210 | 1,220 | 146,507 |
| 2025/02/28 | 1,209 | 1,214 | 1,200 | 1,203 | 33,393 |
| 2025/02/27 | 1,205 | 1,217 | 1,205 | 1,216 | 20,879 |
| 2025/02/26 | 1,204 | 1,211 | 1,195 | 1,205 | 46,929 |
| 2025/02/25 | 1,210 | 1,216 | 1,202 | 1,216 | 16,969 |
| 2025/02/21 | 1,213 | 1,216 | 1,206 | 1,216 | 21,747 |
| 2025/02/20 | 1,221 | 1,221 | 1,204 | 1,217 | 24,081 |
| 2025/02/19 | 1,222 | 1,239 | 1,222 | 1,228 | 24,611 |
| 2025/02/18 | 1,220 | 1,234 | 1,220 | 1,234 | 25,110 |
| 2025/02/17 | 1,219 | 1,225 | 1,218 | 1,223 | 31,999 |
| 2025/02/14 | 1,218 | 1,226 | 1,218 | 1,222 | 131,435 |
| 2025/02/13 | 1,213 | 1,221 | 1,200 | 1,220 | 28,773 |
| 2025/02/12 | 1,212 | 1,215 | 1,202 | 1,206 | 17,447 |
| 2025/02/10 | 1,212 | 1,212 | 1,204 | 1,206 | 19,533 |
| 2025/02/07 | 1,217 | 1,217 | 1,202 | 1,211 | 9,992 |
| 2025/02/06 | 1,215 | 1,218 | 1,209 | 1,209 | 21,483 |
| 2025/02/05 | 1,213 | 1,220 | 1,199 | 1,208 | 34,462 |
| 2025/02/04 | 1,213 | 1,213 | 1,200 | 1,205 | 16,965 |
| 2025/02/03 | 1,206 | 1,210 | 1,195 | 1,200 | 54,562 |
| 2025/01/31 | 1,218 | 1,224 | 1,215 | 1,224 | 17,625 |
| 2025/01/30 | 1,210 | 1,218 | 1,210 | 1,217 | 22,056 |
| 2025/01/29 | 1,210 | 1,215 | 1,207 | 1,214 | 21,407 |
| 2025/01/28 | 1,198 | 1,211 | 1,198 | 1,208 | 41,964 |
| 2025/01/27 | 1,200 | 1,209 | 1,196 | 1,196 | 38,725 |
| 2025/01/24 | 1,195 | 1,200 | 1,188 | 1,191 | 27,659 |
| 2025/01/23 | 1,188 | 1,194 | 1,184 | 1,194 | 29,636 |
| 2025/01/22 | 1,190 | 1,195 | 1,189 | 1,191 | 20,565 |
| 2025/01/21 | 1,199 | 1,199 | 1,181 | 1,186 | 21,243 |
| 2025/01/20 | 1,180 | 1,191 | 1,180 | 1,188 | 34,483 |
| 2025/01/17 | 1,172 | 1,177 | 1,160 | 1,177 | 28,288 |
| 2025/01/16 | 1,174 | 1,189 | 1,174 | 1,176 | 82,673 |
| 2025/01/15 | 1,182 | 1,184 | 1,175 | 1,176 | 34,877 |
| 2025/01/14 | 1,181 | 1,185 | 1,165 | 1,173 | 56,528 |
| 2025/01/10 | 1,187 | 1,194 | 1,181 | 1,183 | 56,513 |
| 2025/01/09 | 1,209 | 1,209 | 1,192 | 1,196 | 38,915 |
| 2025/01/08 | 1,209 | 1,215 | 1,208 | 1,210 | 15,618 |
| 2025/01/07 | 1,211 | 1,217 | 1,202 | 1,215 | 54,238 |
| 2025/01/06 | 1,213 | 1,213 | 1,201 | 1,206 | 72,990 |