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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/05/22 | 555 | 560.9 | 554.5 | 560.5 | +0.8 | +0.1% | 845,610 |
| 2025/05/21 | 568 | 568.7 | 559.4 | 559.7 | -7.2 | -1.3% | 670,610 |
| 2025/05/20 | 563 | 568.9 | 562.9 | 566.9 | +6.4 | +1.1% | 943,520 |
| 2025/05/19 | 555.7 | 562.2 | 555.2 | 560.5 | +0.2 | ±0% | 931,860 |
| 2025/05/16 | 558 | 563 | 554.8 | 560.3 | +4.7 | +0.8% | 897,750 |
| 2025/05/15 | 543.6 | 556.8 | 543.1 | 555.6 | +8 | +1.5% | 1,369,810 |
| 2025/05/14 | 543.1 | 549 | 540.8 | 547.6 | +3.5 | +0.6% | 572,440 |
| 2025/05/13 | 544 | 545.7 | 540.6 | 544.1 | +4.1 | +0.8% | 799,980 |
| 2025/05/12 | 535.3 | 540.1 | 533.7 | 540 | +5.1 | +1% | 518,970 |
| 2025/05/09 | 528.8 | 536.5 | 528.8 | 534.9 | +5.9 | +1.1% | 495,120 |
| 2025/05/08 | 532.9 | 533.8 | 526.7 | 529 | -5 | -0.9% | 397,370 |
| 2025/05/07 | 531.6 | 536 | 529.7 | 534 | +2 | +0.4% | 410,230 |
| 2025/05/02 | 533.2 | 535.2 | 525.9 | 532 | -1.1 | -0.2% | 755,850 |
| 2025/05/01 | 532 | 535.9 | 528.7 | 533.1 | -0.7 | -0.1% | 789,650 |
| 2025/04/30 | 528.7 | 533.8 | 526.3 | 533.8 | +5.3 | +1% | 743,530 |
| 2025/04/28 | 527 | 531 | 525.5 | 528.5 | +5.2 | +1% | 580,830 |
| 2025/04/25 | 520.7 | 527.9 | 520.7 | 523.3 | +3.8 | +0.7% | 488,510 |
| 2025/04/24 | 521.9 | 523.6 | 517 | 519.5 | ±0 | ±0% | 625,500 |
| 2025/04/23 | 528.4 | 529.1 | 517.3 | 519.5 | +0.5 | +0.1% | 1,541,360 |
| 2025/04/22 | 522.2 | 525 | 513.6 | 519 | -5.7 | -1.1% | 1,145,970 |
| 2025/04/21 | 525.9 | 530.5 | 523.2 | 524.7 | ±0 | ±0% | 1,654,250 |
| 2025/04/18 | 510.7 | 524.7 | 509.1 | 524.7 | +19.5 | +3.9% | 1,359,600 |
| 2025/04/17 | 494.4 | 505.4 | 494.3 | 505.2 | +11.6 | +2.4% | 588,640 |
| 2025/04/16 | 503.6 | 504.4 | 489.1 | 493.6 | -7.5 | -1.5% | 1,069,870 |
| 2025/04/15 | 502.7 | 507.7 | 501.1 | 501.1 | +5.1 | +1% | 458,460 |
| 2025/04/14 | 500.2 | 507.9 | 496 | 496 | +0.4 | +0.1% | 688,090 |
| 2025/04/11 | 469.1 | 496.1 | 467.1 | 495.6 | +12.3 | +2.5% | 913,800 |
| 2025/04/10 | 491.6 | 494 | 476.1 | 483.3 | +31.7 | +7% | 873,280 |
| 2025/04/09 | 455 | 458.3 | 438.8 | 451.6 | -11 | -2.4% | 909,420 |
| 2025/04/08 | 452.9 | 467.2 | 452 | 462.6 | +40.6 | +9.6% | 1,439,260 |
| 2025/04/07 | 433 | 442.3 | 416.4 | 422 | -50 | -10.6% | 1,721,030 |
| 2025/04/04 | 482.9 | 488.7 | 455.3 | 472 | -20.3 | -4.1% | 2,052,020 |
| 2025/04/03 | 485 | 501.5 | 483 | 492.3 | -8.3 | -1.7% | 1,908,420 |
| 2025/04/02 | 502 | 503.8 | 495.5 | 500.6 | +0.5 | +0.1% | 542,570 |
1～
50
件表示中 / 1798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
