投資家経営者一心同体ETF(2082)の株価時系列情報
投資家経営者一心同体ETF(2082)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 | 1,040 | 1,040 | 1,032 | 1,032 | 195 |
| 2024/12/27 | 1,028 | 1,039 | 1,028 | 1,039 | 303 |
| 2024/12/26 | 1,025 | 1,025 | 1,002 | 1,022 | 2,614 |
| 2024/12/25 | 1,018 | 1,028 | 1,018 | 1,020 | 40 |
| 2024/12/24 | 1,042 | 1,042 | 1,037 | 1,037 | 5 |
| 2024/12/23 | 1,027 | 1,038 | 1,027 | 1,038 | 107 |
| 2024/12/20 | 1,032 | 1,039 | 1,032 | 1,032 | 176 |
| 2024/12/19 | 1,036 | 1,039 | 1,032 | 1,039 | 21 |
| 2024/12/18 | 1,052 | 1,052 | 1,038 | 1,038 | 4 |
| 2024/12/17 | 1,055 | 1,055 | 1,051 | 1,051 | 13 |
| 2024/12/16 | 1,040 | 1,054 | 1,040 | 1,052 | 13 |
| 2024/12/13 | 1,042 | 1,042 | 1,040 | 1,040 | 2 |
| 2024/12/12 | 1,050 | 1,050 | 1,041 | 1,041 | 148 |
| 2024/12/11 | 1,048 | 1,048 | 1,035 | 1,035 | 3 |
| 2024/12/10 | 1,038 | 1,054 | 1,034 | 1,036 | 125 |
| 2024/12/09 | 1,053 | 1,053 | 1,053 | 1,053 | 10 |
| 2024/12/06 | 1,034 | 1,048 | 1,034 | 1,047 | 12 |
| 2024/12/05 | 1,054 | 1,054 | 1,047 | 1,047 | 18 |
| 2024/12/04 | 1,032 | 1,050 | 1,032 | 1,048 | 466 |
| 2024/12/03 | 1,039 | 1,056 | 1,030 | 1,050 | 1,445 |
| 2024/12/02 | 1,039 | 1,039 | 1,018 | 1,023 | 248 |
| 2024/11/29 | 1,035 | 1,035 | 1,033 | 1,033 | 2 |
| 2024/11/28 | 1,010 | 1,034 | 1,010 | 1,034 | 216 |
| 2024/11/27 | 1,031 | 1,031 | 1,016 | 1,017 | 63 |
| 2024/11/26 | 1,040 | 1,040 | 1,030 | 1,030 | 13 |
| 2024/11/25 | 1,035 | 1,036 | 1,034 | 1,034 | 114 |
| 2024/11/22 | 1,018 | 1,035 | 1,018 | 1,035 | 4 |
| 2024/11/21 | 1,031 | 1,031 | 1,017 | 1,017 | 50 |
| 2024/11/20 | 1,013 | 1,038 | 1,013 | 1,018 | 297 |
| 2024/11/19 | 1,028 | 1,028 | 1,008 | 1,008 | 11 |
| 2024/11/18 | 1,018 | 1,023 | 1,002 | 1,023 | 84 |
| 2024/11/15 | 1,018 | 1,019 | 1,018 | 1,018 | 19 |
| 2024/11/14 | 999 | 1,025 | 999 | 1,000 | 921 |
| 2024/11/13 | 1,007 | 1,009 | 1,006 | 1,007 | 483 |
| 2024/11/12 | 1,032 | 1,032 | 1,010 | 1,021 | 815 |
| 2024/11/11 | 1,032 | 1,032 | 1,032 | 1,032 | 7 |
| 2024/11/08 | 1,034 | 1,034 | 1,017 | 1,018 | 116 |
| 2024/11/07 | 1,049 | 1,049 | 1,016 | 1,016 | 134 |
| 2024/11/06 | 1,025 | 1,036 | 1,025 | 1,036 | 18 |
| 2024/11/05 | 1,034 | 1,034 | 1,010 | 1,025 | 34 |
| 2024/11/01 | 1,008 | 1,021 | 1,006 | 1,021 | 103 |
| 2024/10/31 | 1,038 | 1,038 | 1,038 | 1,038 | 10 |
| 2024/10/30 | 1,040 | 1,041 | 1,017 | 1,040 | 1,333 |
| 2024/10/29 | 1,030 | 1,030 | 1,018 | 1,024 | 104 |
| 2024/10/28 | 1,012 | 1,028 | 1,004 | 1,026 | 7,017 |
| 2024/10/25 | 1,016 | 1,016 | 1,010 | 1,010 | 25 |
| 2024/10/24 | 1,018 | 1,018 | 1,006 | 1,017 | 1,906 |
| 2024/10/23 | 1,025 | 1,025 | 1,009 | 1,017 | 316 |
| 2024/10/22 | 1,042 | 1,042 | 1,023 | 1,023 | 166 |
| 2024/10/21 | 1,043 | 1,043 | 1,043 | 1,043 | 21 |
| 2024/10/18 | 1,038 | 1,039 | 1,033 | 1,033 | 22 |
| 2024/10/17 | 1,049 | 1,049 | 1,037 | 1,037 | 72 |
| 2024/10/16 | 1,050 | 1,052 | 1,045 | 1,049 | 243 |
| 2024/10/15 | 1,069 | 1,069 | 1,054 | 1,055 | 176 |
| 2024/10/11 | 1,055 | 1,055 | 1,046 | 1,046 | 171 |
| 2024/10/10 | 1,059 | 1,059 | 1,051 | 1,051 | 26 |
| 2024/10/09 | 1,051 | 1,057 | 1,049 | 1,057 | 92 |
| 2024/10/08 | 1,054 | 1,054 | 1,030 | 1,050 | 101 |
| 2024/10/07 | 1,043 | 1,063 | 1,042 | 1,059 | 856 |
| 2024/10/04 | 1,056 | 1,059 | 1,040 | 1,051 | 65 |
| 2024/10/03 | 1,038 | 1,054 | 1,038 | 1,047 | 746 |
| 2024/10/02 | 1,047 | 1,047 | 1,038 | 1,038 | 15 |
| 2024/10/01 | 1,063 | 1,063 | 1,035 | 1,051 | 24 |
| 2024/09/30 | 977 | 1,051 | 977 | 1,049 | 748 |
| 2024/09/27 | 1,030 | 1,067 | 1,023 | 1,067 | 996 |
| 2024/09/26 | 1,043 | 1,050 | 1,004 | 1,025 | 785 |
| 2024/09/25 | 1,032 | 1,038 | 1,032 | 1,037 | 100 |
| 2024/09/24 | 1,040 | 1,042 | 988 | 1,034 | 412 |
| 2024/09/20 | 1,039 | 1,040 | 1,035 | 1,035 | 236 |
| 2024/09/19 | 1,024 | 1,032 | 1,024 | 1,032 | 418 |
| 2024/09/18 | 1,019 | 1,023 | 1,011 | 1,011 | 242 |
| 2024/09/17 | 998 | 1,010 | 993 | 1,009 | 290 |
| 2024/09/13 | 1,012 | 1,012 | 1,006 | 1,006 | 14 |
| 2024/09/12 | 1,008 | 1,016 | 1,006 | 1,009 | 46 |
| 2024/09/11 | 1,011 | 1,011 | 989 | 995 | 341 |
| 2024/09/10 | 1,014 | 1,014 | 1,008 | 1,014 | 84 |
| 2024/09/09 | 984 | 1,009 | 984 | 1,009 | 801 |
| 2024/09/06 | 1,029 | 1,029 | 1,014 | 1,017 | 935 |
| 2024/09/05 | 1,018 | 1,030 | 1,013 | 1,017 | 101 |
| 2024/09/04 | 1,025 | 1,030 | 1,020 | 1,020 | 795 |
| 2024/09/03 | 1,038 | 1,045 | 1,038 | 1,045 | 1,431 |
| 2024/09/02 | 1,046 | 1,046 | 1,032 | 1,035 | 141 |
| 2024/08/30 | 1,036 | 1,040 | 1,036 | 1,040 | 248 |
| 2024/08/29 | 1,032 | 1,035 | 1,031 | 1,035 | 140 |
| 2024/08/28 | 1,042 | 1,042 | 1,033 | 1,038 | 1,359 |
| 2024/08/27 | 1,029 | 1,040 | 1,029 | 1,040 | 237 |
| 2024/08/26 | 1,023 | 1,030 | 1,021 | 1,029 | 137 |
| 2024/08/23 | 1,024 | 1,024 | 1,021 | 1,024 | 299 |
| 2024/08/22 | 1,013 | 1,025 | 1,013 | 1,022 | 1,203 |
| 2024/08/21 | 1,010 | 1,013 | 1,008 | 1,010 | 1,273 |
| 2024/08/20 | 1,010 | 1,018 | 1,010 | 1,017 | 169 |
| 2024/08/19 | 1,008 | 1,010 | 999 | 999 | 415 |
| 2024/08/16 | 970 | 1,009 | 970 | 1,008 | 2,971 |
| 2024/08/15 | 985 | 988 | 979 | 983 | 297 |
| 2024/08/14 | 980 | 980 | 970 | 972 | 1,770 |
| 2024/08/13 | 953 | 968 | 953 | 968 | 794 |
| 2024/08/09 | 956 | 961 | 939 | 939 | 832 |
| 2024/08/08 | 937 | 954 | 933 | 943 | 75 |
| 2024/08/07 | 918 | 961 | 917 | 952 | 925 |
| 2024/08/06 | 937 | 937 | 911 | 933 | 1,849 |
| 2024/08/05 | 918 | 926 | 856 | 924 | 2,249 |
| 2024/08/02 | 987 | 987 | 963 | 963 | 6,174 |
| 2024/08/01 | 1,038 | 1,038 | 1,009 | 1,017 | 993 |
| 2024/07/31 | 1,022 | 1,040 | 1,017 | 1,040 | 81 |
| 2024/07/30 | 1,031 | 1,031 | 1,020 | 1,026 | 332 |
| 2024/07/29 | 1,026 | 1,034 | 1,026 | 1,033 | 585 |
| 2024/07/26 | 1,020 | 1,025 | 1,016 | 1,016 | 704 |
| 2024/07/25 | 1,024 | 1,024 | 1,018 | 1,021 | 1,601 |
| 2024/07/24 | 1,045 | 1,046 | 1,035 | 1,035 | 1,174 |
| 2024/07/23 | 1,052 | 1,052 | 1,041 | 1,041 | 34 |
| 2024/07/22 | 1,055 | 1,055 | 1,042 | 1,042 | 1,609 |
| 2024/07/19 | 1,057 | 1,060 | 1,051 | 1,053 | 823 |
| 2024/07/18 | 1,062 | 1,069 | 1,058 | 1,065 | 680 |
| 2024/07/17 | 1,079 | 1,079 | 1,072 | 1,072 | 836 |
| 2024/07/16 | 1,082 | 1,082 | 1,072 | 1,072 | 487 |
| 2024/07/12 | 1,059 | 1,081 | 1,059 | 1,078 | 9,596 |
| 2024/07/11 | 1,069 | 1,080 | 1,069 | 1,080 | 31,250 |
| 2024/07/10 | 1,065 | 1,065 | 1,058 | 1,065 | 501 |
| 2024/07/09 | 1,059 | 1,066 | 1,059 | 1,066 | 514 |
| 2024/07/08 | 1,055 | 1,059 | 1,055 | 1,059 | 284 |
| 2024/07/05 | 1,067 | 1,067 | 1,056 | 1,057 | 127 |
| 2024/07/04 | 1,067 | 1,067 | 1,062 | 1,063 | 290 |
| 2024/07/03 | 1,057 | 1,062 | 1,057 | 1,059 | 112 |
| 2024/07/02 | 1,053 | 1,053 | 1,049 | 1,053 | 346 |
| 2024/07/01 | 1,057 | 1,057 | 1,050 | 1,050 | 32,026 |
| 2024/06/28 | 1,059 | 1,059 | 1,053 | 1,053 | 10,199 |
| 2024/06/27 | 1,059 | 1,059 | 1,056 | 1,057 | 176 |
| 2024/06/26 | 1,057 | 1,060 | 1,054 | 1,060 | 1,010 |
| 2024/06/25 | 1,050 | 1,054 | 1,049 | 1,053 | 1,210 |
| 2024/06/24 | 1,041 | 1,048 | 1,040 | 1,048 | 1,311 |
| 2024/06/21 | 1,043 | 1,047 | 1,041 | 1,041 | 676 |
| 2024/06/20 | 1,038 | 1,040 | 1,033 | 1,039 | 133 |
| 2024/06/19 | 1,045 | 1,045 | 1,037 | 1,037 | 158 |
| 2024/06/18 | 1,038 | 1,042 | 1,038 | 1,039 | 469 |
| 2024/06/17 | 1,043 | 1,043 | 1,031 | 1,036 | 494 |
| 2024/06/14 | 1,009 | 1,047 | 1,009 | 1,046 | 349 |
| 2024/06/13 | 1,042 | 1,043 | 1,036 | 1,037 | 704 |
| 2024/06/12 | 1,041 | 1,041 | 1,035 | 1,037 | 33 |
| 2024/06/11 | 1,042 | 1,043 | 1,039 | 1,039 | 181 |
| 2024/06/10 | 1,035 | 1,040 | 1,034 | 1,040 | 440 |
| 2024/06/07 | 1,032 | 1,035 | 1,032 | 1,035 | 10,313 |
| 2024/06/06 | 1,044 | 1,044 | 1,033 | 1,033 | 2,032 |
| 2024/06/05 | 1,043 | 1,043 | 1,037 | 1,037 | 348 |
| 2024/06/04 | 1,042 | 1,045 | 1,040 | 1,045 | 557 |
| 2024/06/03 | 1,038 | 1,042 | 1,038 | 1,040 | 1,243 |
| 2024/05/31 | 1,024 | 1,037 | 1,024 | 1,035 | 1,234 |
| 2024/05/30 | 1,012 | 1,021 | 1,008 | 1,021 | 1,338 |
| 2024/05/29 | 1,034 | 1,034 | 1,019 | 1,019 | 1,667 |
| 2024/05/28 | 1,036 | 1,036 | 1,031 | 1,031 | 27 |
| 2024/05/27 | 1,038 | 1,038 | 1,029 | 1,032 | 284 |
| 2024/05/24 | 1,033 | 1,037 | 1,033 | 1,034 | 1,092 |
| 2024/05/23 | 1,035 | 1,043 | 1,035 | 1,043 | 717 |
| 2024/05/22 | 1,041 | 1,041 | 1,032 | 1,034 | 394 |
| 2024/05/21 | 1,053 | 1,053 | 1,043 | 1,043 | 69 |
| 2024/05/20 | 1,049 | 1,053 | 1,046 | 1,046 | 1,215 |
| 2024/05/17 | 1,045 | 1,051 | 1,040 | 1,047 | 1,650 |
| 2024/05/16 | 1,036 | 1,045 | 1,036 | 1,045 | 500 |
| 2024/05/15 | 1,047 | 1,048 | 1,035 | 1,035 | 493 |
| 2024/05/14 | 1,039 | 1,044 | 1,039 | 1,041 | 71 |
| 2024/05/13 | 1,038 | 1,041 | 1,034 | 1,038 | 614 |
| 2024/05/10 | 1,035 | 1,040 | 1,032 | 1,035 | 835 |
| 2024/05/09 | 1,031 | 1,038 | 1,029 | 1,034 | 941 |
| 2024/05/08 | 1,030 | 1,030 | 1,022 | 1,022 | 94 |
| 2024/05/07 | 1,027 | 1,030 | 1,025 | 1,030 | 468 |
| 2024/05/02 | 1,016 | 1,016 | 1,012 | 1,014 | 404 |
| 2024/05/01 | 1,019 | 1,020 | 1,014 | 1,016 | 271 |
| 2024/04/30 | 1,019 | 1,025 | 1,018 | 1,022 | 1,068 |
| 2024/04/26 | 1,005 | 1,014 | 1,002 | 1,013 | 1,402 |
| 2024/04/25 | 1,015 | 1,015 | 1,006 | 1,006 | 859 |
| 2024/04/24 | 1,016 | 1,019 | 1,014 | 1,017 | 183 |
| 2024/04/23 | 1,010 | 1,010 | 1,004 | 1,006 | 136 |
| 2024/04/22 | 999 | 1,005 | 998 | 1,005 | 363 |
| 2024/04/19 | 1,010 | 1,010 | 986 | 993 | 2,107 |
| 2024/04/18 | 1,005 | 1,018 | 1,005 | 1,015 | 293 |
| 2024/04/17 | 1,022 | 1,022 | 1,007 | 1,007 | 623 |
| 2024/04/16 | 1,023 | 1,023 | 1,017 | 1,018 | 1,477 |
| 2024/04/15 | 1,034 | 1,034 | 1,026 | 1,032 | 1,556 |
| 2024/04/12 | 1,036 | 1,040 | 1,034 | 1,040 | 263 |
| 2024/04/11 | 1,030 | 1,032 | 1,025 | 1,032 | 842 |
| 2024/04/10 | 1,042 | 1,042 | 1,039 | 1,039 | 1,196 |
| 2024/04/09 | 1,040 | 1,042 | 1,037 | 1,042 | 58 |
| 2024/04/08 | 1,039 | 1,039 | 1,032 | 1,035 | 347 |
| 2024/04/05 | 1,025 | 1,032 | 1,023 | 1,030 | 1,051 |
| 2024/04/04 | 1,042 | 1,042 | 1,035 | 1,038 | 686 |
| 2024/04/03 | 1,035 | 1,038 | 1,030 | 1,033 | 401 |
| 2024/04/02 | 1,055 | 1,055 | 1,038 | 1,041 | 824 |
| 2024/04/01 | 1,070 | 1,070 | 1,052 | 1,054 | 514 |
| 2024/03/29 | 1,058 | 1,066 | 1,058 | 1,063 | 455 |
| 2024/03/28 | 1,066 | 1,066 | 1,051 | 1,051 | 1,101 |
| 2024/03/27 | 1,053 | 1,062 | 1,053 | 1,059 | 1,149 |
| 2024/03/26 | 1,052 | 1,053 | 1,048 | 1,053 | 1,697 |
| 2024/03/25 | 1,069 | 1,069 | 1,050 | 1,050 | 607 |
| 2024/03/22 | 1,077 | 1,077 | 1,063 | 1,068 | 879 |
| 2024/03/21 | 1,066 | 1,067 | 1,062 | 1,063 | 1,188 |
| 2024/03/19 | 1,052 | 1,054 | 1,045 | 1,053 | 815 |
| 2024/03/18 | 1,032 | 1,051 | 1,032 | 1,051 | 898 |
| 2024/03/15 | 1,030 | 1,030 | 1,026 | 1,027 | 353 |
| 2024/03/14 | 1,027 | 1,030 | 1,020 | 1,030 | 438 |
| 2024/03/13 | 1,035 | 1,039 | 1,023 | 1,030 | 1,013 |
| 2024/03/12 | 1,055 | 1,055 | 1,014 | 1,036 | 915 |
| 2024/03/11 | 1,027 | 1,031 | 1,017 | 1,026 | 1,655 |
| 2024/03/08 | 1,058 | 1,058 | 1,036 | 1,041 | 1,832 |
| 2024/03/07 | 1,024 | 1,049 | 1,024 | 1,043 | 2,690 |
| 2024/03/06 | 1,032 | 1,044 | 1,030 | 1,041 | 789 |
| 2024/03/05 | 1,035 | 1,042 | 1,031 | 1,039 | 2,337 |
| 2024/03/04 | 1,050 | 1,050 | 1,039 | 1,040 | 2,987 |
| 2024/03/01 | 1,038 | 1,045 | 1,038 | 1,043 | 1,553 |
| 2024/02/29 | 1,033 | 1,038 | 1,026 | 1,038 | 5,200 |
| 2024/02/28 | 1,035 | 1,038 | 1,032 | 1,038 | 2,023 |
| 2024/02/27 | 1,034 | 1,034 | 1,030 | 1,031 | 558 |
| 2024/02/26 | 1,027 | 1,035 | 1,027 | 1,032 | 1,879 |
| 2024/02/22 | 1,022 | 1,028 | 1,020 | 1,026 | 1,909 |
| 2024/02/21 | 1,020 | 1,020 | 1,014 | 1,018 | 428 |
| 2024/02/20 | 1,020 | 1,023 | 1,017 | 1,021 | 705 |
| 2024/02/19 | 1,018 | 1,019 | 1,013 | 1,017 | 799 |
| 2024/02/16 | 1,015 | 1,017 | 1,007 | 1,014 | 4,278 |
| 2024/02/15 | 1,019 | 1,019 | 1,006 | 1,010 | 920 |
| 2024/02/14 | 1,009 | 1,012 | 1,004 | 1,011 | 5,612 |
| 2024/02/13 | 1,022 | 1,022 | 1,010 | 1,015 | 1,716 |
| 2024/02/09 | 1,040 | 1,040 | 1,015 | 1,016 | 13,050 |
| 2024/02/08 | 1,023 | 1,024 | 1,015 | 1,019 | 3,591 |
| 2024/02/07 | 1,023 | 1,023 | 1,013 | 1,021 | 3,482 |
| 2024/02/06 | 1,031 | 1,031 | 1,022 | 1,023 | 2,303 |
| 2024/02/05 | 1,033 | 1,033 | 1,026 | 1,028 | 1,284 |
| 2024/02/02 | 1,020 | 1,031 | 1,020 | 1,026 | 5,583 |
| 2024/02/01 | 1,020 | 1,021 | 1,016 | 1,017 | 963 |
| 2024/01/31 | 1,030 | 1,030 | 1,014 | 1,023 | 655 |
| 2024/01/30 | 1,024 | 1,025 | 1,020 | 1,021 | 11,522 |
| 2024/01/29 | 1,014 | 1,019 | 1,012 | 1,015 | 632 |
| 2024/01/26 | 1,012 | 1,020 | 1,010 | 1,011 | 390 |
| 2024/01/25 | 1,018 | 1,023 | 1,013 | 1,023 | 5,656 |
| 2024/01/24 | 1,028 | 1,028 | 1,018 | 1,018 | 1,046 |
| 2024/01/23 | 1,025 | 1,036 | 1,025 | 1,025 | 2,588 |
| 2024/01/22 | 1,018 | 1,023 | 1,014 | 1,023 | 3,426 |
| 2024/01/19 | 1,010 | 1,015 | 1,007 | 1,008 | 2,444 |
| 2024/01/18 | 1,005 | 1,007 | 1,002 | 1,003 | 2,389 |
| 2024/01/17 | 1,012 | 1,022 | 1,007 | 1,007 | 2,797 |
| 2024/01/16 | 1,019 | 1,019 | 1,009 | 1,011 | 3,940 |
| 2024/01/15 | 1,000 | 1,019 | 1,000 | 1,017 | 2,886 |
| 2024/01/12 | 1,008 | 1,012 | 1,005 | 1,012 | 3,372 |
| 2024/01/11 | 1,005 | 1,006 | 999 | 1,004 | 9,603 |
| 2024/01/10 | 986 | 1,000 | 986 | 999 | 21,251 |
| 2024/01/09 | 975 | 985 | 975 | 984 | 8,425 |
| 2024/01/05 | 978 | 978 | 968 | 968 | 1,400 |
| 2024/01/04 | 961 | 975 | 953 | 975 | 2,748 |