政策保有解消推進ETF(2081)の株価時系列情報
政策保有解消推進ETF(2081)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 | 1,825 | 1,883 | 1,825 | 1,872 | 5,578 |
| 2026/03/26 | 1,847 | 1,891 | 1,847 | 1,863 | 590 |
| 2026/03/25 | 1,864 | 1,891 | 1,848 | 1,887 | 3,916 |
| 2026/03/24 | 1,817 | 1,840 | 1,811 | 1,824 | 1,907 |
| 2026/03/23 | 1,784 | 1,784 | 1,755 | 1,777 | 1,738 |
| 2026/03/19 | 1,866 | 1,866 | 1,835 | 1,836 | 515 |
| 2026/03/18 | 1,840 | 1,885 | 1,840 | 1,885 | 559 |
| 2026/03/17 | 1,847 | 1,861 | 1,835 | 1,838 | 690 |
| 2026/03/16 | 1,792 | 1,836 | 1,792 | 1,825 | 513 |
| 2026/03/13 | 1,845 | 1,845 | 1,824 | 1,832 | 302 |
| 2026/03/12 | 1,863 | 1,863 | 1,828 | 1,846 | 1,424 |
| 2026/03/11 | 1,925 | 1,925 | 1,862 | 1,862 | 2,934 |
| 2026/03/10 | 1,871 | 1,890 | 1,842 | 1,890 | 5,771 |
| 2026/03/09 | 1,820 | 1,834 | 1,781 | 1,825 | 10,162 |
| 2026/03/06 | 1,916 | 1,916 | 1,879 | 1,900 | 832 |
| 2026/03/05 | 1,922 | 1,950 | 1,901 | 1,918 | 3,267 |
| 2026/03/04 | 1,851 | 1,915 | 1,842 | 1,842 | 8,145 |
| 2026/03/03 | 2,027 | 2,027 | 1,948 | 1,948 | 2,417 |
| 2026/03/02 | 2,046 | 2,046 | 1,972 | 2,019 | 8,064 |
| 2026/02/27 | 2,002 | 2,096 | 2,002 | 2,096 | 8,279 |
| 2026/02/26 | 1,970 | 2,015 | 1,970 | 2,001 | 1,848 |
| 2026/02/25 | 2,000 | 2,000 | 1,969 | 1,982 | 570 |
| 2026/02/24 | 1,979 | 1,990 | 1,974 | 1,990 | 1,490 |
| 2026/02/20 | 2,001 | 2,001 | 1,980 | 1,996 | 601 |
| 2026/02/19 | 1,999 | 2,018 | 1,990 | 2,015 | 1,103 |
| 2026/02/18 | 1,971 | 1,990 | 1,971 | 1,984 | 4,817 |
| 2026/02/17 | 2,000 | 2,000 | 1,940 | 1,999 | 746 |
| 2026/02/16 | 1,996 | 1,997 | 1,960 | 1,965 | 2,099 |
| 2026/02/13 | 2,000 | 2,015 | 1,996 | 1,996 | 2,362 |
| 2026/02/12 | 2,007 | 2,029 | 2,001 | 2,029 | 1,767 |
| 2026/02/10 | 1,988 | 2,009 | 1,974 | 1,998 | 2,667 |
| 2026/02/09 | 1,996 | 1,996 | 1,965 | 1,989 | 6,148 |
| 2026/02/06 | 1,900 | 1,936 | 1,880 | 1,936 | 2,524 |
| 2026/02/05 | 1,932 | 1,932 | 1,852 | 1,895 | 2,227 |
| 2026/02/04 | 1,864 | 1,894 | 1,857 | 1,893 | 4,375 |
| 2026/02/03 | 1,840 | 1,868 | 1,809 | 1,864 | 833 |
| 2026/02/02 | 1,830 | 1,856 | 1,809 | 1,810 | 1,579 |
| 2026/01/30 | 1,826 | 1,829 | 1,817 | 1,826 | 239 |
| 2026/01/29 | 1,814 | 1,821 | 1,800 | 1,819 | 1,061 |
| 2026/01/28 | 1,864 | 1,864 | 1,802 | 1,812 | 1,704 |
| 2026/01/27 | 1,820 | 1,849 | 1,801 | 1,849 | 1,974 |
| 2026/01/26 | 1,822 | 1,826 | 1,807 | 1,807 | 1,841 |
| 2026/01/23 | 1,859 | 1,864 | 1,853 | 1,855 | 706 |
| 2026/01/22 | 1,858 | 1,858 | 1,843 | 1,847 | 745 |
| 2026/01/21 | 1,831 | 1,859 | 1,815 | 1,859 | 1,418 |
| 2026/01/20 | 1,891 | 1,891 | 1,852 | 1,861 | 1,567 |
| 2026/01/19 | 1,888 | 1,890 | 1,851 | 1,870 | 1,354 |
| 2026/01/16 | 1,845 | 1,892 | 1,845 | 1,875 | 3,511 |
| 2026/01/15 | 1,848 | 1,875 | 1,844 | 1,875 | 1,466 |
| 2026/01/14 | 1,813 | 1,845 | 1,813 | 1,845 | 1,342 |
| 2026/01/13 | 1,830 | 1,830 | 1,803 | 1,812 | 1,165 |
| 2026/01/09 | 1,786 | 1,786 | 1,754 | 1,760 | 3,088 |
| 2026/01/08 | 1,770 | 1,772 | 1,741 | 1,772 | 3,614 |
| 2026/01/07 | 1,731 | 1,844 | 1,731 | 1,748 | 1,702 |
| 2026/01/06 | 1,739 | 1,763 | 1,739 | 1,755 | 1,834 |
| 2026/01/05 | 1,738 | 1,739 | 1,659 | 1,739 | 7,358 |
| 2025/12/30 | 1,719 | 1,719 | 1,691 | 1,691 | 8,483 |
| 2025/12/29 | 1,729 | 1,771 | 1,701 | 1,758 | 2,400 |
| 2025/12/26 | 1,696 | 1,740 | 1,684 | 1,740 | 4,398 |
| 2025/12/25 | 1,697 | 1,697 | 1,685 | 1,689 | 3,255 |
| 2025/12/24 | 1,699 | 1,702 | 1,686 | 1,702 | 1,221 |
| 2025/12/23 | 1,692 | 1,698 | 1,688 | 1,691 | 3,237 |
| 2025/12/22 | 1,716 | 1,716 | 1,682 | 1,682 | 1,416 |
| 2025/12/19 | 1,660 | 1,683 | 1,660 | 1,683 | 415 |
| 2025/12/18 | 1,665 | 1,666 | 1,647 | 1,662 | 2,864 |
| 2025/12/17 | 1,685 | 1,685 | 1,650 | 1,664 | 11,756 |
| 2025/12/16 | 1,710 | 1,714 | 1,664 | 1,665 | 1,779 |
| 2025/12/15 | 1,687 | 1,693 | 1,681 | 1,692 | 1,219 |
| 2025/12/12 | 1,685 | 1,685 | 1,668 | 1,677 | 1,695 |
| 2025/12/11 | 1,680 | 1,680 | 1,644 | 1,680 | 999 |
| 2025/12/10 | 1,647 | 1,661 | 1,647 | 1,657 | 804 |
| 2025/12/09 | 1,652 | 1,660 | 1,652 | 1,655 | 1,483 |
| 2025/12/08 | 1,651 | 1,653 | 1,640 | 1,652 | 311 |
| 2025/12/05 | 1,640 | 1,644 | 1,634 | 1,641 | 695 |
| 2025/12/04 | 1,622 | 1,655 | 1,622 | 1,655 | 6,824 |
| 2025/12/03 | 1,656 | 1,656 | 1,600 | 1,631 | 206 |
| 2025/12/02 | 1,643 | 1,644 | 1,630 | 1,632 | 484 |
| 2025/12/01 | 1,670 | 1,670 | 1,633 | 1,634 | 727 |
| 2025/11/28 | 1,650 | 1,650 | 1,633 | 1,643 | 1,799 |
| 2025/11/27 | 1,629 | 1,641 | 1,628 | 1,634 | 1,063 |
| 2025/11/26 | 1,604 | 1,625 | 1,603 | 1,625 | 959 |
| 2025/11/25 | 1,629 | 1,629 | 1,592 | 1,596 | 1,537 |
| 2025/11/21 | 1,567 | 1,596 | 1,566 | 1,593 | 1,113 |
| 2025/11/20 | 1,614 | 1,614 | 1,588 | 1,592 | 1,533 |
| 2025/11/19 | 1,590 | 1,590 | 1,560 | 1,574 | 2,123 |
| 2025/11/18 | 1,645 | 1,645 | 1,568 | 1,568 | 5,193 |
| 2025/11/17 | 1,630 | 1,680 | 1,604 | 1,680 | 4,357 |
| 2025/11/14 | 1,620 | 1,620 | 1,603 | 1,620 | 311 |
| 2025/11/13 | 1,620 | 1,620 | 1,607 | 1,613 | 676 |
| 2025/11/12 | 1,599 | 1,602 | 1,587 | 1,599 | 669 |
| 2025/11/11 | 1,630 | 1,630 | 1,580 | 1,595 | 1,970 |
| 2025/11/10 | 1,620 | 1,620 | 1,580 | 1,620 | 1,769 |
| 2025/11/07 | 1,590 | 1,590 | 1,565 | 1,590 | 1,736 |
| 2025/11/06 | 1,600 | 1,600 | 1,580 | 1,583 | 142 |
| 2025/11/05 | 1,580 | 1,580 | 1,535 | 1,569 | 4,748 |
| 2025/11/04 | 1,622 | 1,622 | 1,587 | 1,588 | 306 |
| 2025/10/31 | 1,600 | 1,600 | 1,578 | 1,582 | 1,710 |
| 2025/10/30 | 1,550 | 1,579 | 1,550 | 1,577 | 2,895 |
| 2025/10/29 | 1,600 | 1,600 | 1,563 | 1,563 | 1,055 |
| 2025/10/28 | 1,575 | 1,581 | 1,562 | 1,581 | 557 |
| 2025/10/27 | 1,598 | 1,598 | 1,576 | 1,581 | 1,874 |
| 2025/10/24 | 1,570 | 1,570 | 1,557 | 1,558 | 589 |
| 2025/10/23 | 1,551 | 1,552 | 1,547 | 1,551 | 1,112 |
| 2025/10/22 | 1,555 | 1,561 | 1,550 | 1,560 | 2,830 |
| 2025/10/21 | 1,554 | 1,561 | 1,549 | 1,549 | 346 |
| 2025/10/20 | 1,545 | 1,557 | 1,538 | 1,557 | 434 |
| 2025/10/17 | 1,530 | 1,530 | 1,515 | 1,515 | 69 |
| 2025/10/16 | 1,549 | 1,549 | 1,530 | 1,531 | 267 |
| 2025/10/15 | 1,511 | 1,526 | 1,511 | 1,525 | 902 |
| 2025/10/14 | 1,505 | 1,522 | 1,460 | 1,522 | 1,124 |
| 2025/10/10 | 1,552 | 1,552 | 1,520 | 1,520 | 198 |
| 2025/10/09 | 1,565 | 1,565 | 1,552 | 1,552 | 2,245 |
| 2025/10/08 | 1,567 | 1,567 | 1,558 | 1,559 | 1,092 |
| 2025/10/07 | 1,551 | 1,555 | 1,548 | 1,549 | 375 |
| 2025/10/06 | 1,541 | 1,579 | 1,527 | 1,551 | 10,327 |
| 2025/10/03 | 1,487 | 1,508 | 1,487 | 1,507 | 2,939 |
| 2025/10/02 | 1,516 | 1,516 | 1,486 | 1,505 | 699 |
| 2025/10/01 | 1,524 | 1,524 | 1,491 | 1,507 | 268 |
| 2025/09/30 | 1,524 | 1,525 | 1,507 | 1,525 | 1,135 |
| 2025/09/29 | 1,535 | 1,535 | 1,508 | 1,525 | 2,806 |
| 2025/09/26 | 1,519 | 1,537 | 1,519 | 1,528 | 3,731 |
| 2025/09/25 | 1,513 | 1,522 | 1,513 | 1,519 | 308 |
| 2025/09/24 | 1,494 | 1,510 | 1,494 | 1,510 | 902 |
| 2025/09/22 | 1,508 | 1,516 | 1,507 | 1,507 | 299 |
| 2025/09/19 | 1,500 | 1,513 | 1,471 | 1,498 | 3,135 |
| 2025/09/18 | 1,499 | 1,501 | 1,492 | 1,499 | 326 |
| 2025/09/17 | 1,509 | 1,509 | 1,490 | 1,493 | 370 |
| 2025/09/16 | 1,500 | 1,505 | 1,498 | 1,503 | 740 |
| 2025/09/12 | 1,500 | 1,500 | 1,492 | 1,492 | 1,537 |
| 2025/09/11 | 1,500 | 1,500 | 1,484 | 1,484 | 533 |
| 2025/09/10 | 1,452 | 1,489 | 1,452 | 1,489 | 2,366 |
| 2025/09/09 | 1,496 | 1,496 | 1,476 | 1,476 | 1,474 |
| 2025/09/08 | 1,513 | 1,513 | 1,500 | 1,507 | 1,970 |
| 2025/09/05 | 1,520 | 1,520 | 1,490 | 1,494 | 482 |
| 2025/09/04 | 1,489 | 1,490 | 1,475 | 1,490 | 1,353 |
| 2025/09/03 | 1,499 | 1,499 | 1,466 | 1,474 | 660 |
| 2025/09/02 | 1,488 | 1,495 | 1,488 | 1,494 | 292 |
| 2025/09/01 | 1,484 | 1,491 | 1,477 | 1,482 | 96 |
| 2025/08/29 | 1,491 | 1,491 | 1,488 | 1,488 | 750 |
| 2025/08/28 | 1,482 | 1,492 | 1,482 | 1,492 | 22 |
| 2025/08/27 | 1,505 | 1,505 | 1,481 | 1,505 | 31 |
| 2025/08/26 | 1,492 | 1,492 | 1,482 | 1,483 | 139 |
| 2025/08/25 | 1,512 | 1,512 | 1,496 | 1,498 | 443 |
| 2025/08/22 | 1,487 | 1,497 | 1,487 | 1,497 | 125 |
| 2025/08/21 | 1,494 | 1,494 | 1,485 | 1,486 | 127 |
| 2025/08/20 | 1,495 | 1,495 | 1,486 | 1,489 | 6,681 |
| 2025/08/19 | 1,507 | 1,507 | 1,493 | 1,496 | 28 |
| 2025/08/18 | 1,500 | 1,501 | 1,498 | 1,498 | 1,980 |
| 2025/08/15 | 1,484 | 1,498 | 1,484 | 1,498 | 1,476 |
| 2025/08/14 | 1,475 | 1,475 | 1,460 | 1,460 | 658 |
| 2025/08/13 | 1,496 | 1,496 | 1,474 | 1,483 | 1,212 |
| 2025/08/12 | 1,425 | 1,484 | 1,425 | 1,471 | 1,257 |
| 2025/08/08 | 1,450 | 1,463 | 1,450 | 1,455 | 1,606 |
| 2025/08/07 | 1,436 | 1,448 | 1,436 | 1,440 | 357 |
| 2025/08/06 | 1,428 | 1,433 | 1,427 | 1,429 | 336 |
| 2025/08/05 | 1,408 | 1,417 | 1,408 | 1,416 | 205 |
| 2025/08/04 | 1,393 | 1,400 | 1,386 | 1,400 | 653 |
| 2025/08/01 | 1,440 | 1,440 | 1,417 | 1,420 | 168 |
| 2025/07/31 | 1,409 | 1,424 | 1,409 | 1,421 | 10,477 |
| 2025/07/30 | 1,413 | 1,413 | 1,405 | 1,405 | 745 |
| 2025/07/29 | 1,409 | 1,409 | 1,401 | 1,403 | 629 |
| 2025/07/28 | 1,431 | 1,431 | 1,409 | 1,410 | 340 |
| 2025/07/25 | 1,440 | 1,440 | 1,427 | 1,430 | 363 |
| 2025/07/24 | 1,423 | 1,440 | 1,423 | 1,433 | 651 |
| 2025/07/23 | 1,384 | 1,415 | 1,384 | 1,410 | 1,727 |
| 2025/07/22 | 1,363 | 1,365 | 1,363 | 1,363 | 640 |
| 2025/07/18 | 1,377 | 1,377 | 1,361 | 1,361 | 537 |
| 2025/07/17 | 1,358 | 1,363 | 1,355 | 1,363 | 443 |
| 2025/07/16 | 1,366 | 1,366 | 1,354 | 1,360 | 509 |
| 2025/07/15 | 1,365 | 1,368 | 1,358 | 1,358 | 343 |
| 2025/07/14 | 1,376 | 1,376 | 1,352 | 1,359 | 5,062 |
| 2025/07/11 | 1,369 | 1,369 | 1,358 | 1,358 | 276 |
| 2025/07/10 | 1,355 | 1,355 | 1,345 | 1,348 | 5,021 |
| 2025/07/09 | 1,370 | 1,370 | 1,350 | 1,353 | 153 |
| 2025/07/08 | 1,349 | 1,351 | 1,344 | 1,351 | 5,045 |
| 2025/07/07 | 1,370 | 1,370 | 1,350 | 1,350 | 88 |
| 2025/07/04 | 1,371 | 1,371 | 1,355 | 1,361 | 188 |
| 2025/07/03 | 1,339 | 1,357 | 1,339 | 1,356 | 502 |
| 2025/07/02 | 1,358 | 1,361 | 1,357 | 1,361 | 222 |
| 2025/07/01 | 1,378 | 1,378 | 1,357 | 1,361 | 1,260 |
| 2025/06/30 | 1,379 | 1,379 | 1,369 | 1,372 | 1,511 |
| 2025/06/27 | 1,350 | 1,365 | 1,350 | 1,360 | 785 |
| 2025/06/26 | 1,330 | 1,345 | 1,330 | 1,345 | 383 |
| 2025/06/25 | 1,345 | 1,345 | 1,331 | 1,331 | 55 |
| 2025/06/24 | 1,337 | 1,338 | 1,337 | 1,337 | 25 |
| 2025/06/23 | 1,338 | 1,338 | 1,328 | 1,329 | 47 |
| 2025/06/20 | 1,350 | 1,350 | 1,338 | 1,338 | 152 |
| 2025/06/19 | 1,346 | 1,346 | 1,339 | 1,339 | 3 |
| 2025/06/18 | 1,336 | 1,345 | 1,336 | 1,345 | 189 |
| 2025/06/17 | 1,337 | 1,339 | 1,337 | 1,339 | 519 |
| 2025/06/16 | 1,343 | 1,343 | 1,333 | 1,334 | 12,658 |
| 2025/06/13 | 1,335 | 1,335 | 1,326 | 1,332 | 39 |
| 2025/06/12 | 1,340 | 1,340 | 1,333 | 1,334 | 227 |
| 2025/06/11 | 1,342 | 1,342 | 1,334 | 1,334 | 102 |
| 2025/06/10 | 1,347 | 1,347 | 1,338 | 1,338 | 38 |
| 2025/06/09 | 1,350 | 1,350 | 1,339 | 1,345 | 14 |
| 2025/06/06 | 1,334 | 1,340 | 1,333 | 1,340 | 342 |
| 2025/06/05 | 1,340 | 1,340 | 1,325 | 1,333 | 122 |
| 2025/06/04 | 1,343 | 1,343 | 1,340 | 1,342 | 195 |
| 2025/06/03 | 1,337 | 1,340 | 1,334 | 1,337 | 2,253 |