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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 1,344 | 1,344 | 1,333 | 1,334 | 41 |
| 2025/05/30 | 1,325 | 1,345 | 1,325 | 1,345 | 212 |
| 2025/05/29 | 1,335 | 1,350 | 1,287 | 1,343 | 511 |
| 2025/05/28 | 1,328 | 1,333 | 1,325 | 1,325 | 244 |
| 2025/05/27 | 1,314 | 1,325 | 1,314 | 1,324 | 1,136 |
| 2025/05/26 | 1,321 | 1,321 | 1,313 | 1,314 | 28 |
| 2025/05/23 | 1,302 | 1,317 | 1,302 | 1,312 | 28 |
| 2025/05/22 | 1,303 | 1,303 | 1,295 | 1,300 | 626 |
| 2025/05/21 | 1,322 | 1,334 | 1,310 | 1,310 | 208 |
| 2025/05/20 | 1,299 | 1,313 | 1,299 | 1,302 | 415 |
| 2025/05/19 | 1,295 | 1,308 | 1,294 | 1,308 | 404 |
| 2025/05/16 | 1,301 | 1,308 | 1,296 | 1,308 | 1,701 |
| 2025/05/15 | 1,311 | 1,311 | 1,296 | 1,296 | 11 |
| 2025/05/14 | 1,330 | 1,330 | 1,302 | 1,310 | 191 |
| 2025/05/13 | 1,325 | 1,330 | 1,318 | 1,319 | 473 |
| 2025/05/12 | 1,305 | 1,305 | 1,295 | 1,304 | 434 |
| 2025/05/09 | 1,280 | 1,299 | 1,279 | 1,294 | 6,761 |
| 2025/05/08 | 1,280 | 1,280 | 1,270 | 1,276 | 145 |
| 2025/05/07 | 1,280 | 1,280 | 1,269 | 1,273 | 34 |
| 2025/05/02 | 1,280 | 1,280 | 1,262 | 1,267 | 460 |
| 2025/05/01 | 1,278 | 1,278 | 1,265 | 1,269 | 52 |
| 2025/04/30 | 1,270 | 1,273 | 1,265 | 1,272 | 1,502 |
| 2025/04/28 | 1,256 | 1,271 | 1,256 | 1,259 | 459 |
| 2025/04/25 | 1,231 | 1,246 | 1,231 | 1,246 | 93 |
| 2025/04/24 | 1,236 | 1,242 | 1,234 | 1,234 | 1,134 |
| 2025/04/23 | 1,220 | 1,229 | 1,160 | 1,220 | 2,114 |
| 2025/04/22 | 1,208 | 1,208 | 1,198 | 1,202 | 272 |
| 2025/04/21 | 1,216 | 1,216 | 1,198 | 1,208 | 632 |
| 2025/04/18 | 1,207 | 1,219 | 1,207 | 1,215 | 1,657 |
| 2025/04/17 | 1,193 | 1,199 | 1,190 | 1,199 | 43 |
| 2025/04/16 | 1,205 | 1,205 | 1,178 | 1,178 | 60 |
| 2025/04/15 | 1,184 | 1,198 | 1,184 | 1,198 | 14 |
| 2025/04/14 | 1,171 | 1,188 | 1,171 | 1,183 | 420 |
| 2025/04/11 | 1,192 | 1,254 | 1,137 | 1,178 | 4,091 |
| 2025/04/10 | 1,231 | 1,231 | 1,186 | 1,191 | 5,841 |
| 2025/04/09 | 1,128 | 1,137 | 1,101 | 1,120 | 579 |
| 2025/04/08 | 1,139 | 1,155 | 1,137 | 1,149 | 574 |
| 2025/04/07 | 926 | 1,093 | 912 | 1,064 | 3,068 |
| 2025/04/04 | 1,199 | 1,199 | 1,144 | 1,166 | 5,523 |
| 2025/04/03 | 1,199 | 1,262 | 1,199 | 1,212 | 2,676 |
| 2025/04/02 | 1,274 | 1,274 | 1,252 | 1,261 | 536 |
| 2025/04/01 | 1,287 | 1,289 | 1,269 | 1,269 | 714 |
| 2025/03/31 | 1,274 | 1,280 | 1,264 | 1,278 | 780 |
| 2025/03/28 | 1,331 | 1,331 | 1,313 | 1,317 | 536 |
| 2025/03/27 | 1,320 | 1,329 | 1,317 | 1,329 | 82 |
| 2025/03/26 | 1,330 | 1,330 | 1,317 | 1,327 | 768 |
| 2025/03/25 | 1,332 | 1,332 | 1,322 | 1,325 | 7,586 |
| 2025/03/24 | 1,304 | 1,326 | 1,304 | 1,325 | 3,662 |
| 2025/03/21 | 1,321 | 1,338 | 1,320 | 1,331 | 1,443 |
| 2025/03/19 | 1,321 | 1,329 | 1,321 | 1,328 | 465 |
| 2025/03/18 | 1,299 | 1,319 | 1,299 | 1,319 | 3,954 |
| 2025/03/17 | 1,285 | 1,298 | 1,285 | 1,294 | 1,923 |
| 2025/03/14 | 1,275 | 1,275 | 1,265 | 1,271 | 1,151 |
| 2025/03/13 | 1,256 | 1,279 | 1,256 | 1,274 | 42 |
| 2025/03/12 | 1,239 | 1,255 | 1,239 | 1,255 | 119 |
| 2025/03/11 | 1,223 | 1,234 | 1,213 | 1,233 | 591 |
| 2025/03/10 | 1,233 | 1,265 | 1,233 | 1,253 | 1,286 |
| 2025/03/07 | 1,266 | 1,272 | 1,259 | 1,263 | 1,068 |
| 2025/03/06 | 1,237 | 1,273 | 1,237 | 1,273 | 1,362 |
| 2025/03/05 | 1,249 | 1,261 | 1,249 | 1,257 | 630 |
| 2025/03/04 | 1,254 | 1,256 | 1,250 | 1,253 | 279 |
| 2025/03/03 | 1,210 | 1,257 | 1,210 | 1,257 | 1,095 |
| 2025/02/28 | 1,250 | 1,250 | 1,226 | 1,233 | 394 |
| 2025/02/27 | 1,239 | 1,250 | 1,239 | 1,250 | 16 |
| 2025/02/26 | 1,243 | 1,243 | 1,225 | 1,238 | 3,047 |
| 2025/02/25 | 1,234 | 1,244 | 1,234 | 1,244 | 245 |
| 2025/02/21 | 1,270 | 1,270 | 1,245 | 1,245 | 122 |
| 2025/02/20 | 1,258 | 1,258 | 1,240 | 1,247 | 1,067 |
| 2025/02/19 | 1,269 | 1,272 | 1,263 | 1,268 | 834 |
| 2025/02/18 | 1,256 | 1,267 | 1,256 | 1,265 | 1,199 |
| 2025/02/17 | 1,259 | 1,259 | 1,250 | 1,250 | 1,237 |
| 2025/02/14 | 1,250 | 1,255 | 1,250 | 1,252 | 1,319 |
| 2025/02/13 | 1,236 | 1,259 | 1,236 | 1,259 | 146 |
| 2025/02/12 | 1,260 | 1,260 | 1,235 | 1,235 | 953 |
| 2025/02/10 | 1,261 | 1,261 | 1,240 | 1,246 | 260 |
| 2025/02/07 | 1,255 | 1,255 | 1,245 | 1,248 | 528 |
| 2025/02/06 | 1,261 | 1,261 | 1,256 | 1,256 | 8 |
| 2025/02/05 | 1,276 | 1,276 | 1,249 | 1,254 | 320 |
| 2025/02/04 | 1,264 | 1,264 | 1,250 | 1,250 | 345 |
| 2025/02/03 | 1,262 | 1,262 | 1,250 | 1,250 | 1,778 |
| 2025/01/31 | 1,273 | 1,275 | 1,270 | 1,275 | 1,105 |
| 2025/01/30 | 1,267 | 1,272 | 1,267 | 1,271 | 2,960 |
| 2025/01/29 | 1,259 | 1,265 | 1,259 | 1,264 | 603 |
| 2025/01/28 | 1,245 | 1,261 | 1,245 | 1,256 | 357 |
| 2025/01/27 | 1,231 | 1,267 | 1,231 | 1,262 | 341 |
| 2025/01/24 | 1,257 | 1,261 | 1,247 | 1,250 | 3,399 |
| 2025/01/23 | 1,247 | 1,250 | 1,243 | 1,250 | 315 |
| 2025/01/22 | 1,247 | 1,247 | 1,244 | 1,244 | 19 |
| 2025/01/21 | 1,268 | 1,268 | 1,235 | 1,235 | 85 |
| 2025/01/20 | 1,253 | 1,253 | 1,237 | 1,238 | 287 |
| 2025/01/17 | 1,262 | 1,262 | 1,208 | 1,223 | 1,054 |
| 2025/01/16 | 1,246 | 1,246 | 1,233 | 1,233 | 439 |
| 2025/01/15 | 1,252 | 1,252 | 1,223 | 1,225 | 164 |
| 2025/01/14 | 1,236 | 1,236 | 1,218 | 1,222 | 1,365 |
| 2025/01/10 | 1,238 | 1,241 | 1,236 | 1,236 | 89 |
| 2025/01/09 | 1,257 | 1,258 | 1,245 | 1,249 | 180 |
| 2025/01/08 | 1,276 | 1,276 | 1,260 | 1,267 | 348 |
| 2025/01/07 | 1,264 | 1,270 | 1,256 | 1,269 | 660 |
| 2025/01/06 | 1,272 | 1,272 | 1,250 | 1,268 | 2,801 |