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 |
|---|---|---|---|---|---|---|---|
| 2024/12/04 | 505.2 | 505.4 | 496.3 | 498.3 | -6.5 | -1.3% | 778,350 |
| 2024/12/03 | 503 | 505 | 501.2 | 504.8 | +4.1 | +0.8% | 546,490 |
| 2024/12/02 | 502.1 | 503.3 | 498.8 | 500.7 | +0.2 | ±0% | 841,390 |
| 2024/11/29 | 496.8 | 501.1 | 494.1 | 500.5 | +5.5 | +1.1% | 978,620 |
| 2024/11/28 | 493 | 498.4 | 492.6 | 495 | +1 | +0.2% | 416,130 |
| 2024/11/27 | 495.3 | 497.2 | 491.2 | 494 | -2.7 | -0.5% | 580,680 |
| 2024/11/26 | 500.4 | 500.9 | 493.9 | 496.7 | -2.5 | -0.5% | 1,203,030 |
| 2024/11/25 | 500 | 502 | 497.4 | 499.2 | +5.1 | +1% | 889,900 |
| 2024/11/22 | 497 | 499.5 | 493.6 | 494.1 | -0.9 | -0.2% | 647,810 |
| 2024/11/21 | 492 | 497.7 | 491.6 | 495 | +2 | +0.4% | 662,520 |
| 2024/11/20 | 492.8 | 499.9 | 491.7 | 493 | -1 | -0.2% | 630,400 |
| 2024/11/19 | 482 | 494.6 | 482 | 494 | +12.7 | +2.6% | 795,050 |
| 2024/11/18 | 481.5 | 486.7 | 480.6 | 481.3 | -6.6 | -1.4% | 561,230 |
| 2024/11/15 | 486.2 | 489.1 | 483.3 | 487.9 | -1.1 | -0.2% | 544,360 |
| 2024/11/14 | 489.5 | 491.8 | 484 | 489 | +0.4 | +0.1% | 723,050 |
| 2024/11/13 | 492.2 | 498 | 488.6 | 488.6 | -5.1 | -1% | 712,470 |
| 2024/11/12 | 493.6 | 498.2 | 490.3 | 493.7 | +3.8 | +0.8% | 654,280 |
| 2024/11/11 | 485.4 | 491.8 | 485 | 489.9 | -0.4 | -0.1% | 461,800 |
| 2024/11/08 | 489 | 493 | 485.9 | 490.3 | +5.8 | +1.2% | 793,080 |
| 2024/11/07 | 491.1 | 495.1 | 482.5 | 484.5 | -1.7 | -0.3% | 1,430,540 |
| 2024/11/06 | 484.5 | 486.8 | 480.4 | 486.2 | +3.7 | +0.8% | 971,570 |
| 2024/11/05 | 479.7 | 483.3 | 473.9 | 482.5 | +1.8 | +0.4% | 717,250 |
| 2024/11/01 | 481.5 | 485.5 | 480.3 | 480.7 | -10.9 | -2.2% | 1,010,640 |
| 2024/10/31 | 488.6 | 491.8 | 484 | 491.6 | +2.7 | +0.6% | 768,000 |
| 2024/10/30 | 487.8 | 488.9 | 483.9 | 488.9 | +2.4 | +0.5% | 800,470 |
| 2024/10/29 | 479.6 | 486.8 | 476.2 | 486.5 | +11 | +2.3% | 1,128,780 |
| 2024/10/28 | 456.8 | 476.6 | 455 | 475.5 | +15.1 | +3.3% | 2,232,440 |
| 2024/10/25 | 465.2 | 466.3 | 456.7 | 460.4 | -6.1 | -1.3% | 1,743,050 |
| 2024/10/24 | 465.5 | 468.7 | 461.5 | 466.5 | -5.8 | -1.2% | 1,692,700 |
| 2024/10/23 | 478.2 | 479.5 | 470 | 472.3 | -8.2 | -1.7% | 1,532,990 |
| 2024/10/22 | 491 | 491.3 | 479 | 480.5 | -13.3 | -2.7% | 1,428,360 |
| 2024/10/21 | 483.3 | 493.8 | 483 | 493.8 | +11.3 | +2.3% | 1,301,950 |
| 2024/10/18 | 487.3 | 489.6 | 481.2 | 482.5 | -7 | -1.4% | 1,302,550 |
| 2024/10/17 | 492.9 | 494.3 | 488.3 | 489.5 | -2.2 | -0.4% | 755,520 |
| 2024/10/16 | 496.3 | 497.7 | 490.6 | 491.7 | -6.4 | -1.3% | 632,300 |
| 2024/10/15 | 500.5 | 500.6 | 493.4 | 498.1 | +1.8 | +0.4% | 722,790 |
| 2024/10/11 | 500.3 | 502 | 496.3 | 496.3 | -3.5 | -0.7% | 582,530 |
| 2024/10/10 | 504 | 506.1 | 496.2 | 499.8 | -4.1 | -0.8% | 603,490 |
| 2024/10/09 | 500.4 | 506.3 | 500.4 | 503.9 | +3.8 | +0.8% | 728,860 |
| 2024/10/08 | 504.6 | 505.1 | 497.7 | 500.1 | -5.7 | -1.1% | 748,000 |
| 2024/10/07 | 509.2 | 509.9 | 502.8 | 505.8 | +0.9 | +0.2% | 876,500 |
| 2024/10/04 | 506 | 510.9 | 502.9 | 504.9 | -2 | -0.4% | 756,030 |
| 2024/10/03 | 511.3 | 511.9 | 501.4 | 506.9 | +4.1 | +0.8% | 1,306,400 |
| 2024/10/02 | 511.8 | 514.3 | 500.5 | 502.8 | -15.5 | -3% | 1,138,890 |
| 2024/10/01 | 511.1 | 520.9 | 509.3 | 518.3 | +9.2 | +1.8% | 712,740 |
| 2024/09/30 | 507.7 | 519.4 | 507 | 509.1 | -17.6 | -3.3% | 1,570,000 |
| 2024/09/27 | 520 | 529 | 519 | 526.7 | +11.7 | +2.3% | 1,260,480 |
| 2024/09/26 | 511.7 | 516.1 | 510.4 | 515 | +4.7 | +0.9% | 840,500 |
| 2024/09/25 | 516.6 | 518.7 | 510 | 510.3 | -6 | -1.2% | 862,070 |
| 2024/09/24 | 525.5 | 525.9 | 516.3 | 516.3 | -4.1 | -0.8% | 643,930 |
1～
50
件表示中 / 1672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
