投資家経営者一心同体ETF（2082）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

10/23

前日 (10/22): 1,294
始値: 1,293
高値: 1,293
安値: 1,293
終値 -0.08%: 1,293
出来高 -98.77%: 1

乖離率

株価（5日） 移動平均値: -0.46%
1,299
株価（25日） 移動平均値: +1.25%
1,277
出来高（5日） 移動平均値: -96.15%
26

2026/05/29～2026/10/23

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/23	1,293	1,293	1,293	1,293	-0.08%	1	-	+1.25%
10/22	1,301	1,301	1,294	1,294	-0.54%	81	-	+1.57%
10/21	1,300	1,301	1,298	1,301	+0.08%	16	-	+2.36%
10/20	1,320	1,320	1,300	1,300	-0.38%	21	-	+2.52%
10/19	1,298	1,305	1,296	1,305	-0.08%	10	-	+3.16%
10/16	1,290	1,308	1,290	1,306	+2.27%	62	-	+3.4%
10/15	1,292	1,294	1,277	1,277	-1.69%	209	-	+1.27%
10/14	1,302	1,304	1,299	1,299	-0.31%	159	-	+3.1%
10/13	1,298	1,304	1,296	1,303	+0.93%	57	-	+3.66%
10/09	1,302	1,302	1,288	1,291	+1.49%	44	-	+2.87%
10/08	1,288	1,288	1,272	1,272	-1.24%	115	-	+1.35%
10/07	1,317	1,317	1,279	1,288	-3.38%	422	-	+2.55%
10/06	1,282	1,333	1,273	1,333	+4.06%	191	-	+6.13%
10/05	1,281	1,281	1,281	1,281	+0.08%	5	-	+2.15%
10/02	1,279	1,280	1,258	1,280	0%	10	-	+2.07%
10/01	1,255	1,280	1,252	1,280	+1.99%	174	-	+2.07%
09/30	1,244	1,255	1,240	1,255	+0.8%	49	-	+0.08%
09/29	1,252	1,252	1,245	1,245	-0.48%	11	-	-0.72%
09/28	1,253	1,253	1,251	1,251	-0.08%	6	-	-0.32%
09/25	1,252	1,252	1,252	1,252	+0.48%	1	-	-0.24%
09/24	1,274	1,274	1,246	1,246	+0.16%	15	-	-0.72%
09/18	1,264	1,264	1,243	1,244	0%	18	-	-0.96%
09/17	1,235	1,252	1,235	1,244	+0.81%	32	-	-1.03%
09/16	1,243	1,243	1,234	1,234	-0.64%	23	-	-1.91%
09/15	1,248	1,253	1,242	1,242	+0.73%	168	-	-1.43%
09/14	1,218	1,233	1,218	1,233	+1.4%	60	-	-2.22%
09/11	1,200	1,216	1,200	1,216	-0.57%	61	-	-3.65%
09/10	1,264	1,264	1,223	1,223	-0.89%	23	-	-3.24%
09/09	1,223	1,234	1,223	1,234	-1.36%	628	-	-2.45%
09/08	1,256	1,256	1,251	1,251	0%	166	-	-1.11%
09/07	1,270	1,270	1,251	1,251	+0.81%	150	-	-1.03%
09/04	1,241	1,241	1,241	1,241	+0.08%	2	-	-1.9%
09/03	1,257	1,257	1,240	1,240	-1.27%	14	-	-1.98%
09/02	1,288	1,288	1,256	1,256	-2.33%	202	-	-0.71%
09/01	1,287	1,287	1,280	1,286	-0.08%	918	-	+1.74%
08/31	1,300	1,300	1,284	1,287	+0.08%	55	-	+1.98%
08/28	1,280	1,286	1,280	1,286	+0.16%	18	-	+2.23%
08/27	1,289	1,289	1,283	1,284	-0.39%	325	-	+2.31%
08/26	1,275	1,300	1,275	1,289	+1.18%	16	-	+2.96%
08/25	1,277	1,277	1,274	1,274	-0.08%	9	-	+1.92%
08/24	1,251	1,275	1,251	1,275	+1.11%	835	-	+2.08%
08/21	1,266	1,266	1,261	1,261	-0.32%	9	-	+1.12%
08/20	1,250	1,265	1,250	1,265	+1.2%	104	-	+1.52%
08/19	1,257	1,257	1,250	1,250	-0.64%	5	-	+0.48%
08/18	1,272	1,272	1,258	1,258	-0.63%	20	-	+1.21%
08/17	1,280	1,280	1,266	1,266	-1.09%	123	-	+2.01%
08/14	1,280	1,280	1,280	1,280	+0.55%	19	-	+3.31%
08/13	1,277	1,277	1,273	1,273	-0.47%	14	-	+2.83%
08/12	1,267	1,283	1,267	1,279	+0.31%	397	-	+3.48%
08/10	1,270	1,275	1,268	1,275	+1.19%	127	-	+3.32%
08/07	1,252	1,260	1,252	1,260	+0.96%	33	-	+2.36%
08/06	1,244	1,248	1,244	1,248	-0.64%	17	-	+1.55%
08/05	1,237	1,256	1,237	1,256	+1.62%	23	-	+2.45%
08/04	1,243	1,243	1,236	1,236	0%	13	-	+1.06%
08/03	1,263	1,263	1,234	1,236	-2.22%	23	-	+1.23%
07/31	1,235	1,264	1,228	1,264	+2.85%	279	-	+3.69%
07/30	1,260	1,260	1,229	1,229	-2.46%	5	-	+1.15%
07/29	1,230	1,263	1,230	1,260	+2.52%	72	-	+3.96%
07/28	1,231	1,231	1,229	1,229	-0.08%	17	-	+1.74%
07/27	1,187	1,230	1,187	1,230	+3.36%	611	-	+1.99%
07/24	1,211	1,211	1,187	1,190	-1.65%	87	-	-1.08%
07/23	1,214	1,214	1,210	1,210	-0.33%	11	-	+0.75%
07/22	1,239	1,239	1,214	1,214	-2.1%	103	-	+1.17%
07/21	1,250	1,250	1,236	1,240	+0.24%	16	-	+3.59%
07/17	1,229	1,237	1,211	1,237	0%	138	-	+3.6%
07/16	1,249	1,249	1,237	1,237	+1.14%	17	-	+3.86%
07/15	1,230	1,230	1,223	1,223	-0.08%	9	-	+3.03%
07/14	1,218	1,234	1,218	1,224	+0.58%	18	-	+3.38%
07/13	1,215	1,220	1,213	1,217	+0.25%	11	-	+3.05%
07/10	1,267	1,267	1,214	1,214	-0.74%	1,217	-	+3.06%
07/09	1,249	1,249	1,223	1,223	-0.89%	16	-	+4.09%
07/08	1,250	1,250	1,222	1,234	+0.16%	1,099	-	+5.29%
07/07	1,228	1,233	1,228	1,232	+0.82%	23	-	+5.39%
07/06	1,217	1,222	1,215	1,222	+0.66%	344	-	+4.8%
07/03	1,202	1,214	1,202	1,214	+1.25%	219	-	+4.48%
07/02	1,199	1,203	1,199	1,199	+0.84%	327	-	+3.36%
07/01	1,180	1,191	1,180	1,189	+0.85%	190	-	+2.68%
06/30	1,178	1,180	1,176	1,179	+0.17%	36	-	+1.99%
06/29	1,148	1,177	1,141	1,177	+0.09%	34	-	+1.9%
06/26	1,179	1,179	1,176	1,176	-0.08%	3	-	+1.99%
06/25	1,155	1,178	1,155	1,177	+1.99%	20,030	-	+2.17%
06/24	1,168	1,168	1,151	1,154	-1.28%	409	-	+0.26%
06/23	1,177	1,177	1,169	1,169	-0.34%	10	-	+1.56%
06/22	1,169	1,176	1,168	1,173	+2.99%	31	-	+2%
06/19	1,138	1,165	1,138	1,139	-1.98%	796	-	-0.78%
06/18	1,169	1,169	1,162	1,162	-0.26%	72	-	+1.22%
06/17	1,155	1,171	1,155	1,165	+0.87%	22	-	+1.57%
06/16	1,174	1,174	1,155	1,155	-0.86%	7	-	+0.7%
06/15	1,160	1,166	1,160	1,165	+1.13%	27	-	+1.57%
06/12	1,149	1,152	1,149	1,152	+0.17%	3	-	+0.44%
06/11	1,150	1,150	1,150	1,150	+0.61%	1	-	+0.17%
06/10	1,160	1,160	1,143	1,143	0%	8	-	-0.52%
06/09	1,145	1,145	1,143	1,143	0%	7	-	-0.52%
06/08	1,157	1,157	1,143	1,143	-0.7%	18	-	-0.61%
06/05	1,146	1,153	1,146	1,151	+0.52%	17	-	0%
06/04	1,151	1,151	1,142	1,145	-0.52%	6	-	-0.61%
06/03	1,150	1,153	1,133	1,151	+0.52%	417	-	-0.09%
06/02	1,144	1,146	1,143	1,145	-0.09%	12	-	-0.61%
06/01	1,157	1,159	1,146	1,146	-1.04%	8	-	-0.69%
05/29	1,138	1,158	1,138	1,158	+1.85%	25	-	+0.17%

投資家経営者一心同体ETF（2082）の株価チャート

株価

10/23

乖離率

2026/05/29～2026/10/23

株価推移

開示資料

決算

株式

チャート