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 |
|---|---|---|---|---|---|---|---|
| 2023/05/31 | 581.5 | 585 | 575.5 | 581.4 | +0.1 | ±0% | 1,957,070 |
| 2023/05/30 | 571 | 581.3 | 568.3 | 581.3 | +11 | +1.9% | 1,838,570 |
| 2023/05/29 | 573.1 | 575.5 | 567.1 | 570.3 | +6.2 | +1.1% | 1,195,290 |
| 2023/05/26 | 575.1 | 576.2 | 563.2 | 564.1 | -9 | -1.6% | 1,953,740 |
| 2023/05/25 | 581.3 | 582 | 570.9 | 573.1 | -6.4 | -1.1% | 1,676,570 |
| 2023/05/24 | 579.1 | 586 | 577.1 | 579.5 | -1.6 | -0.3% | 1,021,790 |
| 2023/05/23 | 589.1 | 595 | 578.4 | 581.1 | -4.9 | -0.8% | 2,663,720 |
| 2023/05/22 | 579.8 | 586 | 576.8 | 586 | +6.6 | +1.1% | 1,163,110 |
| 2023/05/19 | 576.7 | 581 | 572.2 | 579.4 | +6.1 | +1.1% | 2,028,610 |
| 2023/05/18 | 582.1 | 582.6 | 571.2 | 573.3 | -4.2 | -0.7% | 1,154,570 |
| 2023/05/17 | 577 | 581.7 | 575.3 | 577.5 | -0.6 | -0.1% | 584,300 |
| 2023/05/16 | 583.4 | 585.8 | 575 | 578.1 | -2.6 | -0.4% | 752,830 |
| 2023/05/15 | 579.8 | 581.2 | 573.6 | 580.7 | +2 | +0.3% | 760,190 |
| 2023/05/12 | 584.5 | 584.5 | 577.6 | 578.7 | -6.2 | -1.1% | 839,550 |
| 2023/05/11 | 585.6 | 589 | 584.6 | 584.9 | +4.2 | +0.7% | 767,520 |
| 2023/05/10 | 588 | 588.2 | 580.2 | 580.7 | -8.8 | -1.5% | 996,450 |
| 2023/05/09 | 584.7 | 590.9 | 584.7 | 589.5 | +5 | +0.9% | 717,510 |
| 2023/05/08 | 576.1 | 584.9 | 576.1 | 584.5 | +9.5 | +1.7% | 686,830 |
| 2023/05/02 | 572.7 | 575.4 | 567.1 | 575 | +0.3 | +0.1% | 1,015,680 |
| 2023/05/01 | 582.4 | 582.6 | 573.8 | 574.7 | -2.6 | -0.5% | 641,540 |
| 2023/04/28 | 576.9 | 579.7 | 571 | 577.3 | +6.2 | +1.1% | 1,073,400 |
| 2023/04/27 | 571.1 | 574.6 | 569.4 | 571.1 | -0.9 | -0.2% | 900,130 |
| 2023/04/26 | 576.9 | 577.3 | 570.7 | 572 | -7.7 | -1.3% | 1,341,260 |
| 2023/04/25 | 586.7 | 586.7 | 578.9 | 579.7 | -3.6 | -0.6% | 611,440 |
| 2023/04/24 | 580.7 | 587.9 | 580.7 | 583.3 | +0.6 | +0.1% | 822,070 |
| 2023/04/21 | 590.2 | 591 | 578.4 | 582.7 | -10.1 | -1.7% | 1,494,630 |
| 2023/04/20 | 588.4 | 597.5 | 588.4 | 592.8 | +2.8 | +0.5% | 650,540 |
| 2023/04/19 | 592.8 | 594.7 | 586.9 | 590 | -1.7 | -0.3% | 809,860 |
| 2023/04/18 | 584.5 | 594.2 | 584.5 | 591.7 | +6.9 | +1.2% | 980,860 |
| 2023/04/17 | 586 | 587.4 | 581.4 | 584.8 | -0.1 | ±0% | 403,520 |
| 2023/04/14 | 584.9 | 588 | 584.2 | 584.9 | +4.9 | +0.8% | 675,120 |
| 2023/04/13 | 575.2 | 581.3 | 574.5 | 580 | +3.6 | +0.6% | 682,890 |
| 2023/04/12 | 577.1 | 577.3 | 573.1 | 576.4 | -0.6 | -0.1% | 484,040 |
| 2023/04/11 | 578.8 | 581.2 | 576.3 | 577 | +4.2 | +0.7% | 723,640 |
| 2023/04/10 | 572 | 577.1 | 569.8 | 572.8 | +7 | +1.2% | 557,050 |
| 2023/04/07 | 571.9 | 574.5 | 564.7 | 565.8 | -4.4 | -0.8% | 1,056,260 |
| 2023/04/06 | 570.1 | 571.6 | 566.3 | 570.2 | -4.5 | -0.8% | 838,390 |
| 2023/04/05 | 581.7 | 581.7 | 572.1 | 574.7 | -8.3 | -1.4% | 657,940 |
| 2023/04/04 | 591 | 592.1 | 583 | 583 | -7.6 | -1.3% | 1,016,350 |
| 2023/04/03 | 585.8 | 595 | 585.2 | 590.6 | +9.4 | +1.6% | 684,060 |
| 2023/03/31 | 584.5 | 585.3 | 576.4 | 581.2 | +2.2 | +0.4% | 773,440 |
| 2023/03/30 | 581.9 | 583.1 | 577.1 | 579 | +2 | +0.3% | 528,140 |
| 2023/03/29 | 572.8 | 578.9 | 571.5 | 577 | +2.3 | +0.4% | 628,210 |
| 2023/03/28 | 582 | 582.6 | 572.8 | 574.7 | -8.4 | -1.4% | 710,280 |
| 2023/03/27 | 585 | 586.4 | 580.6 | 583.1 | -2.8 | -0.5% | 448,390 |
| 2023/03/24 | 585.8 | 585.9 | 577.5 | 585.9 | +0.1 | ±0% | 643,150 |
| 2023/03/23 | 575 | 585.8 | 569 | 585.8 | +6.4 | +1.1% | 1,083,880 |
| 2023/03/22 | 579 | 583.4 | 575.6 | 579.4 | +12.4 | +2.2% | 1,008,940 |
| 2023/03/20 | 591 | 594 | 567 | 567 | -22.1 | -3.8% | 1,685,270 |
| 2023/03/17 | 575.6 | 592.5 | 574.7 | 589.1 | +17.2 | +3% | 1,316,170 |
501～
550
件表示中 / 1799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
