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
2026/07/24 2,040 2,050 2,031 2,040 11,323
2026/07/23 2,020 2,060 2,020 2,045 13,134
2026/07/22 2,049 2,051 2,020 2,032 24,424
2026/07/21 1,994 2,016 1,966 2,016 33,145
2026/07/17 2,005 2,018 1,931 1,979 83,722
2026/07/16 2,047 2,047 2,011 2,033 26,237
2026/07/15 2,031 2,033 2,010 2,033 35,991
2026/07/14 1,980 2,007 1,970 1,981 17,115
2026/07/13 2,005 2,019 1,984 1,984 39,474
2026/07/10 2,012 2,013 1,989 1,989 27,209
2026/07/09 2,010 2,010 1,983 1,987 30,320
2026/07/08 2,000 2,017 1,994 2,009 69,138
2026/07/07 2,019 2,035 2,001 2,008 41,074
2026/07/06 1,990 2,014 1,986 2,007 41,745
2026/07/03 1,980 1,988 1,963 1,985 20,894
2026/07/02 1,935 1,971 1,935 1,954 32,700
2026/07/01 1,946 1,949 1,929 1,933 14,772
2026/06/30 1,937 1,937 1,916 1,935 32,558
2026/06/29 1,915 1,939 1,906 1,921 64,326
2026/06/26 1,926 1,932 1,899 1,899 17,063
2026/06/25 1,917 1,934 1,913 1,926 59,707
2026/06/24 1,942 1,942 1,907 1,915 26,027
2026/06/23 1,961 1,968 1,930 1,930 34,548
2026/06/22 1,944 1,970 1,944 1,970 43,722
2026/06/19 1,979 1,979 1,939 1,955 102,900
2026/06/18 1,943 1,975 1,943 1,969 60,899
2026/06/17 1,928 1,962 1,928 1,943 44,744
2026/06/16 1,950 1,950 1,925 1,936 40,345
2026/06/15 1,930 1,971 1,922 1,922 184,047
2026/06/12 1,924 1,924 1,876 1,876 14,177
2026/06/11 1,875 1,887 1,859 1,884 26,709
2026/06/10 1,915 1,925 1,891 1,897 36,424
2026/06/09 1,902 1,917 1,895 1,901 182,229
2026/06/08 1,833 1,896 1,833 1,874 79,424
2026/06/05 1,910 1,923 1,902 1,902 41,234
2026/06/04 1,898 1,905 1,879 1,900 52,907
2026/06/03 1,850 1,909 1,850 1,902 162,154
2026/06/02 1,853 1,862 1,825 1,841 36,396
2026/06/01 1,892 1,892 1,855 1,855 41,340
2026/05/29 1,885 1,897 1,872 1,894 52,630
2026/05/28 1,873 1,874 1,845 1,865 15,089
2026/05/27 1,887 1,889 1,874 1,874 30,662
2026/05/26 1,882 1,894 1,869 1,885 16,104
2026/05/25 1,876 1,894 1,873 1,877 270,682
2026/05/22 1,900 1,900 1,870 1,892 34,169
2026/05/21 1,874 1,893 1,863 1,892 85,778
2026/05/20 1,884 1,884 1,834 1,834 130,036
2026/05/19 1,845 1,875 1,845 1,859 51,499
2026/05/18 1,835 1,862 1,835 1,850 313,857
2026/05/15 1,866 1,885 1,845 1,845 37,490
2026/05/14 1,858 1,867 1,851 1,856 15,493
2026/05/13 1,838 1,867 1,838 1,867 15,442
2026/05/12 1,830 1,853 1,828 1,828 28,146
2026/05/11 1,800 1,823 1,800 1,818 22,656
2026/05/08 1,804 1,818 1,785 1,808 38,769
2026/05/07 1,792 1,837 1,792 1,835 152,155
2026/05/01 1,797 1,797 1,756 1,785 19,497
2026/04/30 1,778 1,783 1,764 1,783 66,631
2026/04/28 1,757 1,797 1,757 1,790 57,582
2026/04/27 1,755 1,755 1,724 1,745 102,965
2026/04/24 1,757 1,758 1,739 1,755 47,001
2026/04/23 1,770 1,770 1,736 1,747 118,435
2026/04/22 1,791 1,791 1,764 1,770 44,051
2026/04/21 1,802 1,807 1,791 1,793 40,580
2026/04/20 1,815 1,822 1,805 1,809 35,219
2026/04/17 1,841 1,841 1,811 1,817 24,006
2026/04/16 1,841 1,844 1,836 1,839 240,592
2026/04/15 1,848 1,848 1,823 1,830 29,328
2026/04/14 1,846 1,846 1,810 1,813 9,235
2026/04/13 1,818 1,830 1,801 1,809 16,285
2026/04/10 1,845 1,845 1,817 1,823 32,855
2026/04/09 1,848 1,853 1,821 1,828 20,122
2026/04/08 1,828 1,857 1,828 1,848 71,230
2026/04/07 1,796 1,809 1,785 1,788 7,031
2026/04/06 1,781 1,799 1,773 1,773 28,596
2026/04/03 1,780 1,793 1,777 1,778 16,113
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

このページの先頭へ