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 |
|---|---|---|---|---|---|
| 2025/12/30 | 1,180 | 1,180 | 1,169 | 1,169 | 419 |
| 2025/12/29 | 1,180 | 1,180 | 1,150 | 1,180 | 165 |
| 2025/12/26 | 1,169 | 1,180 | 1,168 | 1,180 | 58 |
| 2025/12/25 | 1,159 | 1,168 | 1,159 | 1,168 | 87 |
| 2025/12/24 | 1,164 | 1,164 | 1,156 | 1,160 | 33 |
| 2025/12/23 | 1,155 | 1,165 | 1,155 | 1,165 | 119 |
| 2025/12/22 | 1,180 | 1,180 | 1,152 | 1,153 | 129 |
| 2025/12/19 | 1,154 | 1,159 | 1,154 | 1,159 | 3 |
| 2025/12/18 | 1,172 | 1,172 | 1,146 | 1,153 | 2,319 |
| 2025/12/17 | 1,155 | 1,155 | 1,145 | 1,149 | 17 |
| 2025/12/16 | 1,170 | 1,170 | 1,156 | 1,156 | 12 |
| 2025/12/15 | 1,158 | 1,170 | 1,158 | 1,165 | 255 |
| 2025/12/12 | 1,174 | 1,174 | 1,157 | 1,157 | 64 |
| 2025/12/11 | 1,168 | 1,168 | 1,150 | 1,165 | 198 |
| 2025/12/10 | 1,168 | 1,169 | 1,159 | 1,162 | 20 |
| 2025/12/09 | 1,175 | 1,175 | 1,164 | 1,164 | 59 |
| 2025/12/08 | 1,165 | 1,169 | 1,165 | 1,168 | 20 |
| 2025/12/05 | 1,175 | 1,175 | 1,160 | 1,160 | 232 |
| 2025/12/04 | 1,181 | 1,181 | 1,171 | 1,174 | 34 |
| 2025/12/03 | 1,170 | 1,170 | 1,166 | 1,166 | 28 |
| 2025/12/02 | 1,177 | 1,183 | 1,174 | 1,175 | 30 |
| 2025/12/01 | 1,163 | 1,190 | 1,163 | 1,176 | 2,008 |
| 2025/11/28 | 1,195 | 1,195 | 1,193 | 1,193 | 2 |
| 2025/11/27 | 1,191 | 1,192 | 1,188 | 1,190 | 20 |
| 2025/11/26 | 1,168 | 1,185 | 1,168 | 1,185 | 12 |
| 2025/11/25 | 1,152 | 1,174 | 1,152 | 1,168 | 171 |
| 2025/11/21 | 1,158 | 1,171 | 1,157 | 1,171 | 41 |
| 2025/11/20 | 1,164 | 1,164 | 1,158 | 1,158 | 22 |
| 2025/11/19 | 1,153 | 1,155 | 1,150 | 1,150 | 6 |
| 2025/11/18 | 1,158 | 1,166 | 1,151 | 1,154 | 562 |
| 2025/11/17 | 1,177 | 1,177 | 1,160 | 1,163 | 29 |
| 2025/11/14 | 1,184 | 1,184 | 1,176 | 1,176 | 9 |
| 2025/11/13 | 1,200 | 1,200 | 1,185 | 1,185 | 15 |
| 2025/11/12 | 1,179 | 1,183 | 1,179 | 1,183 | 40 |
| 2025/11/11 | 1,182 | 1,188 | 1,177 | 1,178 | 68 |
| 2025/11/10 | 1,162 | 1,180 | 1,162 | 1,180 | 1,076 |
| 2025/11/07 | 1,175 | 1,177 | 1,155 | 1,173 | 1,426 |
| 2025/11/06 | 1,180 | 1,181 | 1,168 | 1,175 | 500 |
| 2025/11/05 | 1,194 | 1,194 | 1,157 | 1,187 | 2,056 |
| 2025/11/04 | 1,199 | 1,199 | 1,168 | 1,183 | 1,559 |
| 2025/10/31 | 1,155 | 1,183 | 1,155 | 1,183 | 41 |
| 2025/10/30 | 1,175 | 1,175 | 1,162 | 1,169 | 83 |
| 2025/10/29 | 1,194 | 1,194 | 1,180 | 1,180 | 164 |
| 2025/10/28 | 1,230 | 1,230 | 1,195 | 1,195 | 1,227 |
| 2025/10/27 | 1,208 | 1,214 | 1,208 | 1,213 | 1,108 |
| 2025/10/24 | 1,228 | 1,228 | 1,201 | 1,207 | 28 |
| 2025/10/23 | 1,204 | 1,204 | 1,198 | 1,198 | 24 |
| 2025/10/22 | 1,203 | 1,206 | 1,202 | 1,204 | 6 |
| 2025/10/21 | 1,200 | 1,205 | 1,199 | 1,205 | 160 |
| 2025/10/20 | 1,198 | 1,198 | 1,190 | 1,190 | 8 |
| 2025/10/17 | 1,180 | 1,180 | 1,178 | 1,178 | 12 |
| 2025/10/16 | 1,193 | 1,193 | 1,180 | 1,180 | 128 |
| 2025/10/15 | 1,183 | 1,185 | 1,180 | 1,185 | 63 |
| 2025/10/14 | 1,163 | 1,186 | 1,163 | 1,176 | 283 |
| 2025/10/10 | 1,199 | 1,200 | 1,191 | 1,193 | 24 |
| 2025/10/09 | 1,225 | 1,225 | 1,178 | 1,178 | 40 |
| 2025/10/08 | 1,197 | 1,201 | 1,195 | 1,195 | 220 |
| 2025/10/07 | 1,219 | 1,219 | 1,198 | 1,199 | 79 |
| 2025/10/06 | 1,197 | 1,205 | 1,191 | 1,205 | 1,271 |
| 2025/10/03 | 1,172 | 1,178 | 1,172 | 1,178 | 1,035 |
| 2025/10/02 | 1,190 | 1,190 | 1,170 | 1,171 | 54 |
| 2025/10/01 | 1,189 | 1,190 | 1,175 | 1,176 | 167 |
| 2025/09/30 | 1,193 | 1,194 | 1,188 | 1,188 | 49 |
| 2025/09/29 | 1,201 | 1,203 | 1,186 | 1,194 | 11 |
| 2025/09/26 | 1,199 | 1,207 | 1,199 | 1,202 | 15 |
| 2025/09/25 | 1,203 | 1,203 | 1,194 | 1,199 | 150 |
| 2025/09/24 | 1,192 | 1,201 | 1,192 | 1,198 | 818 |
| 2025/09/22 | 1,233 | 1,233 | 1,207 | 1,207 | 616 |
| 2025/09/19 | 1,242 | 1,242 | 1,200 | 1,212 | 37 |
| 2025/09/18 | 1,249 | 1,249 | 1,210 | 1,212 | 29 |
| 2025/09/17 | 1,201 | 1,220 | 1,201 | 1,220 | 48 |
| 2025/09/16 | 1,219 | 1,219 | 1,200 | 1,204 | 71 |
| 2025/09/12 | 1,196 | 1,200 | 1,196 | 1,200 | 65 |
| 2025/09/11 | 1,186 | 1,195 | 1,186 | 1,195 | 855 |
| 2025/09/10 | 1,191 | 1,191 | 1,189 | 1,191 | 10 |
| 2025/09/09 | 1,196 | 1,196 | 1,186 | 1,190 | 183 |
| 2025/09/08 | 1,185 | 1,190 | 1,182 | 1,182 | 153 |
| 2025/09/05 | 1,184 | 1,184 | 1,175 | 1,177 | 3,800 |
| 2025/09/04 | 1,169 | 1,176 | 1,164 | 1,176 | 3,113 |
| 2025/09/03 | 1,183 | 1,183 | 1,164 | 1,168 | 83 |
| 2025/09/02 | 1,176 | 1,177 | 1,167 | 1,167 | 15 |
| 2025/09/01 | 1,174 | 1,174 | 1,169 | 1,169 | 39 |
| 2025/08/29 | 1,179 | 1,179 | 1,176 | 1,177 | 22 |
| 2025/08/28 | 1,181 | 1,182 | 1,179 | 1,182 | 45 |
| 2025/08/27 | 1,185 | 1,185 | 1,180 | 1,180 | 152 |
| 2025/08/26 | 1,191 | 1,191 | 1,186 | 1,186 | 354 |
| 2025/08/25 | 1,200 | 1,200 | 1,187 | 1,192 | 308 |
| 2025/08/22 | 1,193 | 1,193 | 1,189 | 1,192 | 105 |
| 2025/08/21 | 1,204 | 1,204 | 1,192 | 1,194 | 24 |
| 2025/08/20 | 1,207 | 1,207 | 1,199 | 1,205 | 114 |
| 2025/08/19 | 1,216 | 1,216 | 1,205 | 1,213 | 19 |
| 2025/08/18 | 1,200 | 1,209 | 1,200 | 1,209 | 106 |
| 2025/08/15 | 1,192 | 1,200 | 1,190 | 1,200 | 696 |
| 2025/08/14 | 1,219 | 1,219 | 1,186 | 1,191 | 136 |
| 2025/08/13 | 1,201 | 1,208 | 1,145 | 1,206 | 507 |
| 2025/08/12 | 1,144 | 1,201 | 1,144 | 1,201 | 2,400 |
| 2025/08/08 | 1,199 | 1,199 | 1,172 | 1,174 | 196 |
| 2025/08/07 | 1,172 | 1,178 | 1,171 | 1,171 | 196 |
| 2025/08/06 | 1,162 | 1,169 | 1,162 | 1,169 | 17 |
| 2025/08/05 | 1,166 | 1,167 | 1,160 | 1,162 | 55 |
| 2025/08/04 | 1,145 | 1,159 | 1,145 | 1,159 | 608 |
| 2025/08/01 | 1,150 | 1,163 | 1,150 | 1,163 | 130 |
| 2025/07/31 | 1,156 | 1,159 | 1,152 | 1,159 | 92 |
| 2025/07/30 | 1,142 | 1,153 | 1,142 | 1,153 | 24 |
| 2025/07/29 | 1,150 | 1,150 | 1,146 | 1,146 | 17 |
| 2025/07/28 | 1,167 | 1,167 | 1,142 | 1,155 | 82 |
| 2025/07/25 | 1,154 | 1,170 | 1,154 | 1,170 | 243 |
| 2025/07/24 | 1,192 | 1,192 | 1,165 | 1,169 | 814 |
| 2025/07/23 | 1,160 | 1,163 | 1,155 | 1,163 | 211 |
| 2025/07/22 | 1,166 | 1,166 | 1,151 | 1,151 | 32 |
| 2025/07/18 | 1,190 | 1,190 | 1,151 | 1,151 | 766 |
| 2025/07/17 | 1,158 | 1,163 | 1,156 | 1,163 | 167 |
| 2025/07/16 | 1,143 | 1,156 | 1,143 | 1,154 | 71 |
| 2025/07/15 | 1,161 | 1,161 | 1,142 | 1,142 | 253 |
| 2025/07/14 | 1,152 | 1,152 | 1,147 | 1,150 | 58 |
| 2025/07/11 | 1,150 | 1,156 | 1,150 | 1,151 | 86 |
| 2025/07/10 | 1,149 | 1,155 | 1,148 | 1,148 | 5,192 |
| 2025/07/09 | 1,160 | 1,160 | 1,149 | 1,155 | 1,221 |
| 2025/07/08 | 1,161 | 1,161 | 1,154 | 1,157 | 395 |
| 2025/07/07 | 1,135 | 1,153 | 1,135 | 1,152 | 23,521 |
| 2025/07/04 | 1,148 | 1,149 | 1,145 | 1,146 | 5 |
| 2025/07/03 | 1,180 | 1,180 | 1,146 | 1,146 | 116 |
| 2025/07/02 | 1,163 | 1,164 | 1,158 | 1,158 | 249 |
| 2025/07/01 | 1,185 | 1,185 | 1,174 | 1,174 | 155 |
| 2025/06/30 | 1,177 | 1,182 | 1,174 | 1,175 | 1,587 |
| 2025/06/27 | 1,160 | 1,172 | 1,160 | 1,172 | 198 |
| 2025/06/26 | 1,153 | 1,158 | 1,153 | 1,156 | 186 |
| 2025/06/25 | 1,150 | 1,151 | 1,147 | 1,151 | 12 |
| 2025/06/24 | 1,150 | 1,150 | 1,149 | 1,149 | 225 |
| 2025/06/23 | 1,143 | 1,143 | 1,137 | 1,140 | 127 |
| 2025/06/20 | 1,150 | 1,150 | 1,143 | 1,143 | 104 |
| 2025/06/19 | 1,149 | 1,149 | 1,144 | 1,148 | 147 |
| 2025/06/18 | 1,130 | 1,143 | 1,130 | 1,143 | 45 |
| 2025/06/17 | 1,145 | 1,145 | 1,130 | 1,130 | 34 |
| 2025/06/16 | 1,108 | 1,133 | 1,108 | 1,126 | 256 |
| 2025/06/13 | 1,139 | 1,139 | 1,115 | 1,115 | 46 |
| 2025/06/12 | 1,136 | 1,136 | 1,125 | 1,125 | 193 |
| 2025/06/11 | 1,125 | 1,126 | 1,123 | 1,124 | 86 |
| 2025/06/10 | 1,120 | 1,121 | 1,119 | 1,121 | 435 |
| 2025/06/09 | 1,119 | 1,119 | 1,111 | 1,114 | 136 |
| 2025/06/06 | 1,112 | 1,112 | 1,110 | 1,110 | 87 |
| 2025/06/05 | 1,118 | 1,118 | 1,111 | 1,111 | 81 |
| 2025/06/04 | 1,110 | 1,116 | 1,109 | 1,116 | 113 |
| 2025/06/03 | 1,103 | 1,105 | 1,103 | 1,105 | 108 |
| 2025/06/02 | 1,120 | 1,120 | 1,101 | 1,102 | 10 |
| 2025/05/30 | 1,104 | 1,107 | 1,100 | 1,107 | 72 |
| 2025/05/29 | 1,124 | 1,124 | 1,107 | 1,113 | 99 |
| 2025/05/28 | 1,109 | 1,109 | 1,106 | 1,107 | 22 |
| 2025/05/27 | 1,100 | 1,106 | 1,100 | 1,105 | 93 |
| 2025/05/26 | 1,091 | 1,101 | 1,091 | 1,100 | 322 |
| 2025/05/23 | 1,086 | 1,090 | 1,085 | 1,090 | 31 |
| 2025/05/22 | 1,108 | 1,108 | 1,085 | 1,085 | 195 |
| 2025/05/21 | 1,103 | 1,103 | 1,090 | 1,090 | 21 |
| 2025/05/20 | 1,098 | 1,107 | 1,098 | 1,104 | 413 |
| 2025/05/19 | 1,102 | 1,102 | 1,096 | 1,097 | 216 |
| 2025/05/16 | 1,099 | 1,105 | 1,097 | 1,105 | 17,916 |
| 2025/05/15 | 1,095 | 1,098 | 1,095 | 1,098 | 13 |
| 2025/05/14 | 1,099 | 1,099 | 1,092 | 1,099 | 733 |
| 2025/05/13 | 1,100 | 1,100 | 1,096 | 1,099 | 191 |
| 2025/05/12 | 1,089 | 1,093 | 1,083 | 1,093 | 565 |
| 2025/05/09 | 1,068 | 1,082 | 1,067 | 1,082 | 885 |
| 2025/05/08 | 1,069 | 1,069 | 1,067 | 1,069 | 33 |
| 2025/05/07 | 1,065 | 1,068 | 1,064 | 1,068 | 395 |
| 2025/05/02 | 1,067 | 1,067 | 1,059 | 1,067 | 58 |
| 2025/05/01 | 1,066 | 1,066 | 1,058 | 1,061 | 46 |
| 2025/04/30 | 1,050 | 1,063 | 1,050 | 1,056 | 573 |
| 2025/04/28 | 1,045 | 1,055 | 1,045 | 1,048 | 380 |
| 2025/04/25 | 1,036 | 1,041 | 1,036 | 1,041 | 4 |
| 2025/04/24 | 1,046 | 1,047 | 1,035 | 1,035 | 158 |
| 2025/04/23 | 1,054 | 1,054 | 1,042 | 1,042 | 257 |
| 2025/04/22 | 1,037 | 1,039 | 1,032 | 1,036 | 1,164 |
| 2025/04/21 | 1,037 | 1,044 | 1,037 | 1,038 | 49 |
| 2025/04/18 | 1,024 | 1,036 | 1,024 | 1,036 | 54 |
| 2025/04/17 | 1,022 | 1,023 | 1,016 | 1,023 | 221 |
| 2025/04/16 | 1,022 | 1,022 | 1,021 | 1,021 | 44 |
| 2025/04/15 | 1,021 | 1,022 | 1,021 | 1,022 | 26 |
| 2025/04/14 | 1,008 | 1,020 | 1,008 | 1,020 | 78 |
| 2025/04/11 | 989 | 1,007 | 983 | 1,007 | 21 |
| 2025/04/10 | 1,011 | 1,011 | 998 | 1,010 | 1,633 |
| 2025/04/09 | 955 | 955 | 938 | 954 | 246 |
| 2025/04/08 | 955 | 969 | 955 | 963 | 745 |
| 2025/04/07 | 829 | 940 | 829 | 940 | 1,587 |
| 2025/04/04 | 990 | 992 | 972 | 979 | 1,337 |
| 2025/04/03 | 993 | 999 | 986 | 997 | 3,035 |
| 2025/04/02 | 1,020 | 1,020 | 1,010 | 1,012 | 256 |
| 2025/04/01 | 1,027 | 1,027 | 1,015 | 1,015 | 151 |
| 2025/03/31 | 1,020 | 1,020 | 1,014 | 1,018 | 403 |
| 2025/03/28 | 1,048 | 1,048 | 1,041 | 1,041 | 50 |
| 2025/03/27 | 1,053 | 1,053 | 1,047 | 1,047 | 70 |
| 2025/03/26 | 1,049 | 1,051 | 1,047 | 1,051 | 340 |
| 2025/03/25 | 1,048 | 1,048 | 1,042 | 1,042 | 227 |
| 2025/03/24 | 1,047 | 1,047 | 1,047 | 1,047 | 4 |
| 2025/03/21 | 1,048 | 1,048 | 1,046 | 1,048 | 571 |
| 2025/03/19 | 1,045 | 1,047 | 1,044 | 1,046 | 38 |
| 2025/03/18 | 1,040 | 1,046 | 1,039 | 1,041 | 177 |
| 2025/03/17 | 1,034 | 1,037 | 1,034 | 1,037 | 333 |
| 2025/03/14 | 1,035 | 1,035 | 1,024 | 1,031 | 108 |
| 2025/03/13 | 1,037 | 1,037 | 1,025 | 1,025 | 17 |
| 2025/03/12 | 1,021 | 1,022 | 1,019 | 1,022 | 230 |
| 2025/03/11 | 1,020 | 1,020 | 997 | 1,010 | 208 |
| 2025/03/10 | 1,025 | 1,025 | 1,017 | 1,020 | 49 |
| 2025/03/07 | 1,033 | 1,033 | 1,017 | 1,019 | 75 |
| 2025/03/06 | 1,030 | 1,034 | 1,030 | 1,034 | 863 |
| 2025/03/05 | 1,030 | 1,030 | 1,017 | 1,022 | 14 |
| 2025/03/04 | 1,037 | 1,037 | 1,024 | 1,029 | 16 |
| 2025/03/03 | 1,025 | 1,036 | 1,025 | 1,036 | 115 |
| 2025/02/28 | 1,044 | 1,044 | 1,021 | 1,024 | 1,055 |
| 2025/02/27 | 1,041 | 1,043 | 1,038 | 1,043 | 1,011 |
| 2025/02/26 | 1,046 | 1,046 | 1,037 | 1,041 | 1,008 |
| 2025/02/25 | 1,060 | 1,060 | 1,045 | 1,048 | 230 |
| 2025/02/21 | 1,073 | 1,073 | 1,050 | 1,055 | 38 |
| 2025/02/20 | 1,073 | 1,073 | 1,051 | 1,051 | 172 |
| 2025/02/19 | 1,068 | 1,068 | 1,062 | 1,062 | 24 |
| 2025/02/18 | 1,073 | 1,073 | 1,068 | 1,068 | 147 |
| 2025/02/17 | 1,072 | 1,072 | 1,069 | 1,070 | 13 |
| 2025/02/14 | 1,061 | 1,072 | 1,061 | 1,069 | 398 |
| 2025/02/13 | 1,063 | 1,072 | 1,063 | 1,072 | 1,301 |
| 2025/02/12 | 1,062 | 1,062 | 1,062 | 1,062 | 7 |
| 2025/02/10 | 1,060 | 1,060 | 1,044 | 1,060 | 35 |
| 2025/02/07 | 1,058 | 1,063 | 1,058 | 1,062 | 11 |
| 2025/02/06 | 1,053 | 1,057 | 1,053 | 1,057 | 80 |
| 2025/02/05 | 1,050 | 1,050 | 1,041 | 1,045 | 17 |
| 2025/02/04 | 1,049 | 1,049 | 1,049 | 1,049 | 3 |
| 2025/02/03 | 1,068 | 1,068 | 1,042 | 1,042 | 166 |
| 2025/01/31 | 1,057 | 1,057 | 1,054 | 1,056 | 42 |
| 2025/01/30 | 1,059 | 1,061 | 1,055 | 1,060 | 399 |
| 2025/01/29 | 1,054 | 1,057 | 1,054 | 1,057 | 27 |
| 2025/01/28 | 1,015 | 1,056 | 1,015 | 1,056 | 1,720 |
| 2025/01/27 | 1,046 | 1,048 | 1,044 | 1,045 | 182 |
| 2025/01/24 | 1,043 | 1,047 | 1,043 | 1,047 | 352 |
| 2025/01/23 | 1,046 | 1,046 | 1,038 | 1,041 | 141 |
| 2025/01/22 | 1,034 | 1,040 | 1,034 | 1,040 | 247 |
| 2025/01/21 | 1,040 | 1,040 | 1,023 | 1,030 | 597 |
| 2025/01/20 | 1,020 | 1,026 | 1,020 | 1,023 | 115 |
| 2025/01/17 | 1,021 | 1,021 | 1,010 | 1,011 | 37 |
| 2025/01/16 | 1,016 | 1,024 | 1,016 | 1,022 | 228 |
| 2025/01/15 | 1,042 | 1,042 | 1,013 | 1,013 | 1,310 |
| 2025/01/14 | 1,049 | 1,049 | 1,009 | 1,012 | 704 |
| 2025/01/10 | 1,033 | 1,033 | 1,033 | 1,033 | 8 |
| 2025/01/09 | 1,039 | 1,039 | 1,037 | 1,037 | 10 |
| 2025/01/08 | 1,025 | 1,042 | 1,025 | 1,038 | 1,852 |
| 2025/01/07 | 1,036 | 1,036 | 1,029 | 1,035 | 155 |
| 2025/01/06 | 1,037 | 1,037 | 1,031 | 1,035 | 1,175 |