東証グロース２５０ＥＴＦの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 596.3 | 599.2 | 594 | 599.2 | +3 | +0.5% | 431,050 |
| 2025/07/31 | 593.1 | 596.5 | 592.1 | 596.2 | +4.2 | +0.7% | 457,990 |
| 2025/07/30 | 590 | 592 | 584.2 | 592 | +3 | +0.5% | 375,070 |
| 2025/07/29 | 595 | 595 | 587.4 | 589 | -10.4 | -1.7% | 652,440 |
| 2025/07/28 | 599.4 | 602 | 595.6 | 599.4 | +0.8 | +0.1% | 828,030 |
| 2025/07/25 | 594 | 598.6 | 593.6 | 598.6 | +4 | +0.7% | 402,030 |
| 2025/07/24 | 597.3 | 601.5 | 593.9 | 594.6 | -0.6 | -0.1% | 1,075,870 |
| 2025/07/23 | 588 | 595.6 | 587 | 595.2 | +12.2 | +2.1% | 1,038,540 |
| 2025/07/22 | 583.5 | 588.7 | 580.3 | 583 | +4.9 | +0.8% | 426,590 |
| 2025/07/18 | 587.4 | 589.8 | 578.1 | 578.1 | -9.5 | -1.6% | 1,443,420 |
| 2025/07/17 | 578.1 | 588.8 | 578.1 | 587.6 | +10.8 | +1.9% | 882,780 |
| 2025/07/16 | 572.2 | 578.8 | 569.1 | 576.8 | +4.3 | +0.8% | 927,550 |
| 2025/07/15 | 588 | 588.9 | 572.5 | 572.5 | -11.7 | -2% | 952,110 |
| 2025/07/14 | 583.9 | 590.2 | 580.6 | 584.2 | -0.8 | -0.1% | 803,550 |
| 2025/07/11 | 588.9 | 595.6 | 585 | 585 | -5 | -0.8% | 1,472,440 |
| 2025/07/10 | 584.7 | 590 | 582.8 | 590 | +6.4 | +1.1% | 1,182,340 |
| 2025/07/09 | 577.7 | 583.6 | 575 | 583.6 | +7 | +1.2% | 995,590 |
| 2025/07/08 | 563.3 | 576.6 | 562.5 | 576.6 | +12.1 | +2.1% | 1,943,470 |
| 2025/07/07 | 557.6 | 564.9 | 556.1 | 564.5 | +6 | +1.1% | 1,874,280 |
| 2025/07/04 | 559.5 | 562.8 | 558.2 | 558.5 | +3.2 | +0.6% | 1,344,830 |
| 2025/07/03 | 561 | 562.6 | 555.3 | 555.3 | -4.1 | -0.7% | 1,289,770 |
| 2025/07/02 | 570 | 570.7 | 559.1 | 559.4 | -15.2 | -2.6% | 1,225,360 |
| 2025/07/01 | 586.5 | 587.6 | 574.6 | 574.6 | -12.7 | -2.2% | 786,280 |
| 2025/06/30 | 574.9 | 589.7 | 574.9 | 587.3 | +12.4 | +2.2% | 1,452,440 |
| 2025/06/27 | 581.1 | 583.5 | 573.6 | 574.9 | -8.1 | -1.4% | 1,334,460 |
| 2025/06/26 | 590.7 | 593 | 582 | 583 | -10.5 | -1.8% | 1,075,440 |
| 2025/06/25 | 595 | 595.8 | 586.6 | 593.5 | -0.5 | -0.1% | 684,740 |
| 2025/06/24 | 593.9 | 594.9 | 591.6 | 594 | +6 | +1% | 606,840 |
| 2025/06/23 | 582.2 | 590.3 | 579.2 | 588 | -2.9 | -0.5% | 722,670 |
| 2025/06/20 | 593.4 | 596.9 | 587.4 | 590.9 | -3.5 | -0.6% | 727,790 |
| 2025/06/19 | 600 | 601.6 | 593 | 594.4 | -2.3 | -0.4% | 692,900 |
| 2025/06/18 | 593.7 | 602.8 | 593.7 | 596.7 | +1.9 | +0.3% | 1,101,870 |
| 2025/06/17 | 600.1 | 600.8 | 591.4 | 594.8 | -3.9 | -0.7% | 986,210 |
| 2025/06/16 | 592 | 599.6 | 591 | 598.7 | +8.4 | +1.4% | 913,550 |
| 2025/06/13 | 604 | 605.2 | 589.2 | 590.3 | -8.5 | -1.4% | 1,176,510 |
| 2025/06/12 | 600.1 | 605 | 598.5 | 598.8 | -3 | -0.5% | 798,630 |
| 2025/06/11 | 602.9 | 604 | 597.1 | 601.8 | +5.9 | +1% | 1,275,060 |
| 2025/06/10 | 590.5 | 599.5 | 590.3 | 595.9 | +7.6 | +1.3% | 1,244,550 |
| 2025/06/09 | 588.6 | 589.9 | 583.9 | 588.3 | +2.6 | +0.4% | 1,014,160 |
| 2025/06/06 | 591.1 | 593 | 582.8 | 585.7 | -11 | -1.8% | 2,227,010 |
| 2025/06/05 | 602.2 | 604 | 596.7 | 596.7 | -2.6 | -0.4% | 1,192,390 |
| 2025/06/04 | 599.5 | 604.9 | 599 | 599.3 | +4.1 | +0.7% | 1,783,580 |
| 2025/06/03 | 586.8 | 595.2 | 582.8 | 595.2 | +9.8 | +1.7% | 1,151,240 |
| 2025/06/02 | 584.9 | 587.5 | 581.6 | 585.4 | +2.9 | +0.5% | 786,330 |
| 2025/05/30 | 578 | 585.5 | 575.1 | 582.5 | +2.7 | +0.5% | 819,060 |
| 2025/05/29 | 585.2 | 585.4 | 579.1 | 579.8 | -2.5 | -0.4% | 887,340 |
| 2025/05/28 | 579.8 | 583.6 | 579.1 | 582.3 | +5.3 | +0.9% | 759,550 |
| 2025/05/27 | 573.2 | 577 | 571.1 | 577 | +6 | +1.1% | 736,680 |
| 2025/05/26 | 565.4 | 573 | 564.8 | 571 | +9.4 | +1.7% | 775,960 |
| 2025/05/23 | 565.5 | 568.4 | 558.1 | 561.6 | +1.1 | +0.2% | 790,910 |
1～
50
件表示中 / 1832件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
