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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,266 | 1,272 | 1,260 | 1,265 | 1,528 |
| 2024/12/27 | 1,256 | 1,266 | 1,256 | 1,264 | 8,161 |
| 2024/12/26 | 1,233 | 1,254 | 1,233 | 1,254 | 2,127 |
| 2024/12/25 | 1,216 | 1,232 | 1,216 | 1,232 | 237 |
| 2024/12/24 | 1,239 | 1,239 | 1,230 | 1,231 | 567 |
| 2024/12/23 | 1,239 | 1,239 | 1,221 | 1,231 | 2,987 |
| 2024/12/20 | 1,239 | 1,239 | 1,220 | 1,220 | 34 |
| 2024/12/19 | 1,227 | 1,231 | 1,212 | 1,228 | 557 |
| 2024/12/18 | 1,220 | 1,234 | 1,220 | 1,226 | 476 |
| 2024/12/17 | 1,245 | 1,245 | 1,233 | 1,233 | 4,364 |
| 2024/12/16 | 1,249 | 1,249 | 1,238 | 1,238 | 1,805 |
| 2024/12/13 | 1,255 | 1,255 | 1,241 | 1,242 | 64 |
| 2024/12/12 | 1,252 | 1,256 | 1,250 | 1,250 | 776 |
| 2024/12/11 | 1,241 | 1,241 | 1,169 | 1,241 | 1,182 |
| 2024/12/10 | 1,241 | 1,241 | 1,234 | 1,239 | 593 |
| 2024/12/09 | 1,244 | 1,244 | 1,234 | 1,237 | 100 |
| 2024/12/06 | 1,243 | 1,243 | 1,229 | 1,235 | 40 |
| 2024/12/05 | 1,213 | 1,245 | 1,213 | 1,238 | 419 |
| 2024/12/04 | 1,260 | 1,260 | 1,243 | 1,243 | 260 |
| 2024/12/03 | 1,238 | 1,258 | 1,238 | 1,249 | 3,808 |
| 2024/12/02 | 1,185 | 1,234 | 1,185 | 1,231 | 6,472 |
| 2024/11/29 | 1,218 | 1,218 | 1,207 | 1,215 | 404 |
| 2024/11/28 | 1,200 | 1,215 | 1,197 | 1,215 | 602 |
| 2024/11/27 | 1,218 | 1,218 | 1,201 | 1,215 | 114 |
| 2024/11/26 | 1,234 | 1,234 | 1,214 | 1,223 | 991 |
| 2024/11/25 | 1,228 | 1,243 | 1,228 | 1,236 | 688 |
| 2024/11/22 | 1,222 | 1,228 | 1,222 | 1,227 | 1,285 |
| 2024/11/21 | 1,223 | 1,228 | 1,220 | 1,221 | 204 |
| 2024/11/20 | 1,236 | 1,236 | 1,223 | 1,223 | 610 |
| 2024/11/19 | 1,227 | 1,234 | 1,225 | 1,233 | 1,297 |
| 2024/11/18 | 1,224 | 1,227 | 1,219 | 1,219 | 1,125 |
| 2024/11/15 | 1,232 | 1,238 | 1,176 | 1,203 | 1,459 |
| 2024/11/14 | 1,219 | 1,233 | 1,219 | 1,223 | 475 |
| 2024/11/13 | 1,230 | 1,236 | 1,219 | 1,219 | 20,900 |
| 2024/11/12 | 1,237 | 1,240 | 1,206 | 1,228 | 946 |
| 2024/11/11 | 1,223 | 1,231 | 1,222 | 1,223 | 502 |
| 2024/11/08 | 1,237 | 1,237 | 1,223 | 1,223 | 597 |
| 2024/11/07 | 1,228 | 1,238 | 1,214 | 1,226 | 3,393 |
| 2024/11/06 | 1,191 | 1,212 | 1,186 | 1,206 | 2,487 |
| 2024/11/05 | 1,188 | 1,188 | 1,167 | 1,176 | 68 |
| 2024/11/01 | 1,165 | 1,175 | 1,164 | 1,168 | 814 |
| 2024/10/31 | 1,191 | 1,191 | 1,142 | 1,142 | 240 |
| 2024/10/30 | 1,184 | 1,191 | 1,184 | 1,187 | 1,417 |
| 2024/10/29 | 1,174 | 1,180 | 1,171 | 1,180 | 1,158 |
| 2024/10/28 | 1,149 | 1,170 | 1,149 | 1,167 | 972 |
| 2024/10/25 | 1,146 | 1,155 | 1,145 | 1,154 | 2,264 |
| 2024/10/24 | 1,156 | 1,166 | 1,146 | 1,164 | 7,405 |
| 2024/10/23 | 1,165 | 1,169 | 1,159 | 1,159 | 718 |
| 2024/10/22 | 1,177 | 1,177 | 1,161 | 1,168 | 5,867 |
| 2024/10/21 | 1,188 | 1,188 | 1,180 | 1,183 | 123 |
| 2024/10/18 | 1,191 | 1,192 | 1,185 | 1,187 | 170 |
| 2024/10/17 | 1,190 | 1,193 | 1,185 | 1,187 | 329 |
| 2024/10/16 | 1,183 | 1,193 | 1,182 | 1,185 | 286 |
| 2024/10/15 | 1,200 | 1,200 | 1,185 | 1,185 | 1,301 |
| 2024/10/11 | 1,196 | 1,196 | 1,178 | 1,186 | 423 |
| 2024/10/10 | 1,197 | 1,197 | 1,181 | 1,182 | 106 |
| 2024/10/09 | 1,192 | 1,193 | 1,180 | 1,181 | 1,651 |
| 2024/10/08 | 1,200 | 1,200 | 1,183 | 1,183 | 231 |
| 2024/10/07 | 1,184 | 1,215 | 1,157 | 1,208 | 5,472 |
| 2024/10/04 | 1,177 | 1,184 | 1,177 | 1,181 | 1,794 |
| 2024/10/03 | 1,188 | 1,188 | 1,172 | 1,175 | 1,248 |
| 2024/10/02 | 1,165 | 1,177 | 1,159 | 1,164 | 2,300 |
| 2024/10/01 | 1,180 | 1,184 | 1,146 | 1,179 | 92,773 |
| 2024/09/30 | 1,170 | 1,170 | 1,157 | 1,163 | 4,432 |
| 2024/09/27 | 1,175 | 1,191 | 1,152 | 1,191 | 2,271 |
| 2024/09/26 | 1,153 | 1,170 | 1,153 | 1,169 | 2,253 |
| 2024/09/25 | 1,153 | 1,153 | 1,139 | 1,142 | 243 |
| 2024/09/24 | 1,156 | 1,158 | 1,132 | 1,152 | 1,761 |
| 2024/09/20 | 1,152 | 1,153 | 1,115 | 1,145 | 4,501 |
| 2024/09/19 | 1,128 | 1,143 | 1,128 | 1,140 | 1,585 |
| 2024/09/18 | 1,114 | 1,115 | 1,100 | 1,104 | 1,371 |
| 2024/09/17 | 1,127 | 1,127 | 1,090 | 1,106 | 234 |
| 2024/09/13 | 1,124 | 1,124 | 1,111 | 1,115 | 290 |
| 2024/09/12 | 1,115 | 1,122 | 1,112 | 1,122 | 515 |
| 2024/09/11 | 1,109 | 1,109 | 1,089 | 1,095 | 2,407 |
| 2024/09/10 | 1,118 | 1,120 | 1,118 | 1,120 | 63 |
| 2024/09/09 | 1,093 | 1,113 | 1,090 | 1,113 | 4,950 |
| 2024/09/06 | 1,138 | 1,140 | 1,126 | 1,127 | 388 |
| 2024/09/05 | 1,133 | 1,148 | 1,127 | 1,139 | 3,351 |
| 2024/09/04 | 1,155 | 1,155 | 1,140 | 1,144 | 12,492 |
| 2024/09/03 | 1,171 | 1,184 | 1,171 | 1,179 | 1,933 |
| 2024/09/02 | 1,178 | 1,181 | 1,167 | 1,171 | 2,749 |
| 2024/08/30 | 1,165 | 1,169 | 1,163 | 1,169 | 1,099 |
| 2024/08/29 | 1,159 | 1,164 | 1,159 | 1,162 | 1,317 |
| 2024/08/28 | 1,160 | 1,162 | 1,156 | 1,162 | 591 |
| 2024/08/27 | 1,150 | 1,158 | 1,148 | 1,158 | 230 |
| 2024/08/26 | 1,160 | 1,160 | 1,146 | 1,150 | 956 |
| 2024/08/23 | 1,161 | 1,165 | 1,156 | 1,165 | 930 |
| 2024/08/22 | 1,167 | 1,167 | 1,154 | 1,157 | 321 |
| 2024/08/21 | 1,156 | 1,164 | 1,156 | 1,162 | 380 |
| 2024/08/20 | 1,171 | 1,174 | 1,166 | 1,173 | 3,576 |
| 2024/08/19 | 1,171 | 1,179 | 1,161 | 1,161 | 501 |
| 2024/08/16 | 1,160 | 1,180 | 1,160 | 1,179 | 3,382 |
| 2024/08/15 | 1,115 | 1,153 | 1,115 | 1,143 | 5,006 |
| 2024/08/14 | 1,123 | 1,137 | 1,122 | 1,128 | 7,587 |
| 2024/08/13 | 1,086 | 1,117 | 1,086 | 1,117 | 1,816 |
| 2024/08/09 | 1,058 | 1,099 | 1,058 | 1,083 | 3,293 |
| 2024/08/08 | 1,061 | 1,093 | 1,061 | 1,071 | 10,267 |
| 2024/08/07 | 1,035 | 1,111 | 1,035 | 1,090 | 2,838 |
| 2024/08/06 | 1,122 | 1,122 | 1,001 | 1,042 | 6,465 |
| 2024/08/05 | 1,100 | 1,100 | 969 | 1,030 | 14,227 |
| 2024/08/02 | 1,158 | 1,172 | 1,052 | 1,129 | 28,339 |
| 2024/08/01 | 1,249 | 1,249 | 1,210 | 1,218 | 19,129 |
| 2024/07/31 | 1,215 | 1,258 | 1,215 | 1,258 | 1,569 |
| 2024/07/30 | 1,222 | 1,228 | 1,218 | 1,228 | 7,184 |
| 2024/07/29 | 1,222 | 1,232 | 1,222 | 1,231 | 1,591 |
| 2024/07/26 | 1,211 | 1,215 | 1,202 | 1,204 | 936 |
| 2024/07/25 | 1,224 | 1,224 | 1,208 | 1,211 | 6,197 |
| 2024/07/24 | 1,261 | 1,262 | 1,243 | 1,243 | 1,068 |
| 2024/07/23 | 1,263 | 1,265 | 1,257 | 1,264 | 766 |
| 2024/07/22 | 1,264 | 1,264 | 1,252 | 1,255 | 4,392 |
| 2024/07/19 | 1,266 | 1,268 | 1,260 | 1,268 | 1,153 |
| 2024/07/18 | 1,266 | 1,279 | 1,259 | 1,271 | 764 |
| 2024/07/17 | 1,291 | 1,293 | 1,283 | 1,284 | 3,488 |
| 2024/07/16 | 1,282 | 1,290 | 1,282 | 1,285 | 3,532 |
| 2024/07/12 | 1,288 | 1,288 | 1,275 | 1,279 | 3,079 |
| 2024/07/11 | 1,300 | 1,305 | 1,293 | 1,297 | 4,010 |
| 2024/07/10 | 1,284 | 1,292 | 1,279 | 1,289 | 1,508 |
| 2024/07/09 | 1,277 | 1,287 | 1,272 | 1,284 | 4,099 |
| 2024/07/08 | 1,285 | 1,285 | 1,276 | 1,281 | 1,867 |
| 2024/07/05 | 1,299 | 1,299 | 1,286 | 1,288 | 2,289 |
| 2024/07/04 | 1,291 | 1,300 | 1,285 | 1,296 | 4,242 |
| 2024/07/03 | 1,281 | 1,286 | 1,276 | 1,284 | 5,807 |
| 2024/07/02 | 1,266 | 1,282 | 1,266 | 1,278 | 6,355 |
| 2024/07/01 | 1,265 | 1,268 | 1,259 | 1,266 | 73,828 |
| 2024/06/28 | 1,250 | 1,259 | 1,250 | 1,253 | 21,522 |
| 2024/06/27 | 1,244 | 1,244 | 1,239 | 1,244 | 4,293 |
| 2024/06/26 | 1,239 | 1,246 | 1,238 | 1,242 | 3,961 |
| 2024/06/25 | 1,215 | 1,238 | 1,215 | 1,238 | 3,447 |
| 2024/06/24 | 1,210 | 1,214 | 1,205 | 1,213 | 405 |
| 2024/06/21 | 1,210 | 1,214 | 1,205 | 1,205 | 2,351 |
| 2024/06/20 | 1,198 | 1,204 | 1,194 | 1,202 | 1,199 |
| 2024/06/19 | 1,199 | 1,205 | 1,198 | 1,202 | 1,762 |
| 2024/06/18 | 1,197 | 1,197 | 1,192 | 1,194 | 1,706 |
| 2024/06/17 | 1,202 | 1,202 | 1,182 | 1,184 | 5,207 |
| 2024/06/14 | 1,172 | 1,210 | 1,172 | 1,206 | 3,661 |
| 2024/06/13 | 1,221 | 1,221 | 1,199 | 1,202 | 4,261 |
| 2024/06/12 | 1,221 | 1,221 | 1,215 | 1,217 | 4,235 |
| 2024/06/11 | 1,229 | 1,235 | 1,225 | 1,226 | 373 |
| 2024/06/10 | 1,217 | 1,227 | 1,217 | 1,227 | 1,588 |
| 2024/06/07 | 1,218 | 1,218 | 1,211 | 1,212 | 404 |
| 2024/06/06 | 1,222 | 1,223 | 1,215 | 1,217 | 11,290 |
| 2024/06/05 | 1,225 | 1,225 | 1,210 | 1,210 | 2,469 |
| 2024/06/04 | 1,250 | 1,250 | 1,233 | 1,234 | 2,371 |
| 2024/06/03 | 1,233 | 1,250 | 1,233 | 1,246 | 19,132 |
| 2024/05/31 | 1,216 | 1,232 | 1,216 | 1,230 | 3,096 |
| 2024/05/30 | 1,208 | 1,215 | 1,198 | 1,213 | 9,627 |
| 2024/05/29 | 1,224 | 1,232 | 1,215 | 1,216 | 2,250 |
| 2024/05/28 | 1,220 | 1,222 | 1,217 | 1,222 | 2,409 |
| 2024/05/27 | 1,211 | 1,218 | 1,208 | 1,218 | 7,536 |
| 2024/05/24 | 1,198 | 1,210 | 1,198 | 1,204 | 6,385 |
| 2024/05/23 | 1,213 | 1,214 | 1,200 | 1,214 | 1,866 |
| 2024/05/22 | 1,220 | 1,220 | 1,211 | 1,211 | 2,605 |
| 2024/05/21 | 1,226 | 1,231 | 1,216 | 1,216 | 108,145 |
| 2024/05/20 | 1,210 | 1,224 | 1,210 | 1,220 | 12,410 |
| 2024/05/17 | 1,201 | 1,207 | 1,195 | 1,207 | 3,597 |
| 2024/05/16 | 1,205 | 1,205 | 1,193 | 1,202 | 3,382 |
| 2024/05/15 | 1,203 | 1,214 | 1,203 | 1,203 | 7,810 |
| 2024/05/14 | 1,200 | 1,207 | 1,193 | 1,200 | 1,912 |
| 2024/05/13 | 1,202 | 1,208 | 1,199 | 1,205 | 826 |
| 2024/05/10 | 1,212 | 1,217 | 1,201 | 1,205 | 31,223 |
| 2024/05/09 | 1,200 | 1,206 | 1,200 | 1,200 | 120,570 |
| 2024/05/08 | 1,210 | 1,210 | 1,197 | 1,197 | 3,184 |
| 2024/05/07 | 1,215 | 1,215 | 1,204 | 1,212 | 1,333 |
| 2024/05/02 | 1,204 | 1,207 | 1,199 | 1,206 | 1,996 |
| 2024/05/01 | 1,208 | 1,210 | 1,197 | 1,206 | 2,865 |
| 2024/04/30 | 1,206 | 1,216 | 1,203 | 1,212 | 2,529 |
| 2024/04/26 | 1,195 | 1,202 | 1,186 | 1,199 | 16,618 |
| 2024/04/25 | 1,196 | 1,200 | 1,189 | 1,191 | 916 |
| 2024/04/24 | 1,201 | 1,209 | 1,199 | 1,209 | 6,931 |
| 2024/04/23 | 1,201 | 1,201 | 1,187 | 1,193 | 4,761 |
| 2024/04/22 | 1,180 | 1,196 | 1,180 | 1,191 | 1,710 |
| 2024/04/19 | 1,185 | 1,188 | 1,158 | 1,174 | 11,353 |
| 2024/04/18 | 1,181 | 1,199 | 1,177 | 1,195 | 2,304 |
| 2024/04/17 | 1,200 | 1,200 | 1,181 | 1,185 | 3,650 |
| 2024/04/16 | 1,222 | 1,222 | 1,194 | 1,199 | 14,499 |
| 2024/04/15 | 1,218 | 1,229 | 1,211 | 1,227 | 7,541 |
| 2024/04/12 | 1,230 | 1,232 | 1,224 | 1,228 | 7,494 |
| 2024/04/11 | 1,204 | 1,224 | 1,204 | 1,224 | 3,371 |
| 2024/04/10 | 1,214 | 1,220 | 1,214 | 1,217 | 4,188 |
| 2024/04/09 | 1,213 | 1,222 | 1,213 | 1,221 | 3,434 |
| 2024/04/08 | 1,205 | 1,215 | 1,205 | 1,210 | 10,211 |
| 2024/04/05 | 1,198 | 1,200 | 1,185 | 1,200 | 24,105 |
| 2024/04/04 | 1,198 | 1,218 | 1,198 | 1,212 | 12,791 |
| 2024/04/03 | 1,188 | 1,202 | 1,186 | 1,196 | 13,398 |
| 2024/04/02 | 1,202 | 1,211 | 1,192 | 1,198 | 9,453 |
| 2024/04/01 | 1,236 | 1,236 | 1,195 | 1,199 | 34,625 |
| 2024/03/29 | 1,223 | 1,236 | 1,223 | 1,235 | 19,663 |
| 2024/03/28 | 1,228 | 1,355 | 1,214 | 1,220 | 52,963 |
| 2024/03/27 | 1,223 | 1,234 | 1,223 | 1,227 | 26,644 |
| 2024/03/26 | 1,214 | 1,218 | 1,210 | 1,218 | 12,384 |
| 2024/03/25 | 1,228 | 1,228 | 1,216 | 1,216 | 13,303 |
| 2024/03/22 | 1,224 | 1,232 | 1,221 | 1,231 | 11,682 |
| 2024/03/21 | 1,208 | 1,221 | 1,205 | 1,221 | 17,805 |
| 2024/03/19 | 1,176 | 1,194 | 1,176 | 1,194 | 10,024 |
| 2024/03/18 | 1,179 | 1,191 | 1,175 | 1,191 | 12,452 |
| 2024/03/15 | 1,159 | 1,174 | 1,159 | 1,169 | 8,176 |
| 2024/03/14 | 1,159 | 1,167 | 1,157 | 1,167 | 13,537 |
| 2024/03/13 | 1,179 | 1,179 | 1,154 | 1,163 | 8,573 |
| 2024/03/12 | 1,154 | 1,165 | 1,149 | 1,165 | 16,169 |
| 2024/03/11 | 1,235 | 1,235 | 1,162 | 1,175 | 37,799 |
| 2024/03/08 | 1,219 | 1,279 | 1,192 | 1,205 | 43,677 |
| 2024/03/07 | 1,219 | 1,219 | 1,188 | 1,193 | 25,476 |
| 2024/03/06 | 1,180 | 1,195 | 1,180 | 1,193 | 30,276 |
| 2024/03/05 | 1,171 | 1,187 | 1,171 | 1,185 | 16,077 |
| 2024/03/04 | 1,179 | 1,181 | 1,172 | 1,174 | 15,941 |
| 2024/03/01 | 1,157 | 1,177 | 1,157 | 1,175 | 44,628 |
| 2024/02/29 | 1,157 | 1,160 | 1,148 | 1,160 | 16,206 |
| 2024/02/28 | 1,162 | 1,163 | 1,153 | 1,158 | 15,306 |
| 2024/02/27 | 1,152 | 1,166 | 1,152 | 1,158 | 24,097 |
| 2024/02/26 | 1,157 | 1,162 | 1,151 | 1,157 | 17,592 |
| 2024/02/22 | 1,151 | 1,155 | 1,146 | 1,155 | 22,071 |
| 2024/02/21 | 1,140 | 1,140 | 1,132 | 1,139 | 6,452 |
| 2024/02/20 | 1,150 | 1,151 | 1,137 | 1,142 | 11,998 |
| 2024/02/19 | 1,141 | 1,149 | 1,139 | 1,149 | 34,963 |
| 2024/02/16 | 1,199 | 1,199 | 1,132 | 1,138 | 10,925 |
| 2024/02/15 | 1,131 | 1,131 | 1,113 | 1,117 | 1,940 |
| 2024/02/14 | 1,115 | 1,116 | 1,107 | 1,111 | 3,383 |
| 2024/02/13 | 1,102 | 1,121 | 1,077 | 1,121 | 9,608 |
| 2024/02/09 | 1,090 | 1,095 | 1,085 | 1,085 | 11,113 |
| 2024/02/08 | 1,095 | 1,097 | 1,085 | 1,091 | 2,258 |
| 2024/02/07 | 1,084 | 1,093 | 1,082 | 1,091 | 2,435 |
| 2024/02/06 | 1,088 | 1,088 | 1,080 | 1,083 | 2,289 |
| 2024/02/05 | 1,088 | 1,089 | 1,078 | 1,087 | 1,745 |
| 2024/02/02 | 1,071 | 1,077 | 1,067 | 1,073 | 2,808 |
| 2024/02/01 | 1,068 | 1,071 | 1,066 | 1,071 | 447 |
| 2024/01/31 | 1,060 | 1,080 | 1,060 | 1,075 | 23,671 |
| 2024/01/30 | 1,069 | 1,070 | 1,066 | 1,067 | 1,429 |
| 2024/01/29 | 1,057 | 1,071 | 1,057 | 1,067 | 2,376 |
| 2024/01/26 | 1,065 | 1,065 | 1,054 | 1,055 | 1,150 |
| 2024/01/25 | 1,071 | 1,073 | 1,065 | 1,070 | 899 |
| 2024/01/24 | 1,066 | 1,071 | 1,062 | 1,068 | 1,995 |
| 2024/01/23 | 1,066 | 1,075 | 1,063 | 1,066 | 2,076 |
| 2024/01/22 | 1,055 | 1,065 | 1,055 | 1,065 | 7,739 |
| 2024/01/19 | 1,054 | 1,056 | 1,046 | 1,049 | 617 |
| 2024/01/18 | 1,055 | 1,055 | 1,042 | 1,043 | 8,716 |
| 2024/01/17 | 1,048 | 1,060 | 1,041 | 1,041 | 2,298 |
| 2024/01/16 | 1,055 | 1,055 | 1,043 | 1,045 | 1,963 |
| 2024/01/15 | 1,012 | 1,053 | 1,012 | 1,051 | 13,048 |
| 2024/01/12 | 1,043 | 1,050 | 1,035 | 1,037 | 1,425 |
| 2024/01/11 | 1,035 | 1,045 | 1,035 | 1,041 | 10,570 |
| 2024/01/10 | 1,016 | 1,026 | 1,014 | 1,024 | 7,770 |
| 2024/01/09 | 1,015 | 1,019 | 1,008 | 1,014 | 2,570 |
| 2024/01/05 | 1,002 | 1,010 | 1,000 | 1,008 | 1,608 |
| 2024/01/04 | 987 | 997 | 977 | 995 | 9,342 |