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 |
|---|---|---|---|---|---|---|---|
| 2023/03/16 | 565.5 | 571.9 | 562.4 | 571.9 | -1.2 | -0.2% | 1,340,710 |
| 2023/03/15 | 579.7 | 581.6 | 572.2 | 573.1 | +1.6 | +0.3% | 879,720 |
| 2023/03/14 | 582.4 | 582.4 | 571 | 571.5 | -14.9 | -2.5% | 960,710 |
| 2023/03/13 | 580 | 586.4 | 576.8 | 586.4 | -1.7 | -0.3% | 1,508,150 |
| 2023/03/10 | 594.8 | 598.3 | 588.1 | 588.1 | -10.9 | -1.8% | 1,161,760 |
| 2023/03/09 | 602.1 | 603.3 | 594.5 | 599 | +1.5 | +0.3% | 736,210 |
| 2023/03/08 | 593.2 | 599.5 | 592.1 | 597.5 | -1.7 | -0.3% | 1,079,910 |
| 2023/03/07 | 595.7 | 599.6 | 593.1 | 599.2 | +5.4 | +0.9% | 719,800 |
| 2023/03/06 | 595.4 | 596.5 | 592.3 | 593.8 | +8.4 | +1.4% | 836,170 |
| 2023/03/03 | 582.9 | 587 | 581 | 585.4 | +6.2 | +1.1% | 745,220 |
| 2023/03/02 | 577 | 579.3 | 574.5 | 579.2 | +3.3 | +0.6% | 684,260 |
| 2023/03/01 | 577.7 | 579.5 | 572.3 | 575.9 | -1.9 | -0.3% | 585,630 |
| 2023/02/28 | 573.3 | 581.5 | 572.6 | 577.8 | +8.7 | +1.5% | 1,011,470 |
| 2023/02/27 | 575 | 577.7 | 567.9 | 569.1 | -10.6 | -1.8% | 1,005,100 |
| 2023/02/24 | 581.5 | 582.3 | 576.4 | 579.7 | -0.8 | -0.1% | 945,920 |
| 2023/02/22 | 584 | 584 | 578.2 | 580.5 | -8.1 | -1.4% | 899,910 |
| 2023/02/21 | 592.7 | 594.7 | 588.6 | 588.6 | -3.4 | -0.6% | 603,090 |
| 2023/02/20 | 588.7 | 592.1 | 583.3 | 592 | +2.5 | +0.4% | 632,040 |
| 2023/02/17 | 596.6 | 599.3 | 588.9 | 589.5 | -12.1 | -2% | 802,560 |
| 2023/02/16 | 594.4 | 603.2 | 594 | 601.6 | +11.2 | +1.9% | 946,740 |
| 2023/02/15 | 596.9 | 598 | 588.2 | 590.4 | -4.2 | -0.7% | 845,420 |
| 2023/02/14 | 593.6 | 596.5 | 590.9 | 594.6 | +6.6 | +1.1% | 826,310 |
| 2023/02/13 | 593.3 | 595 | 588 | 588 | -12.8 | -2.1% | 925,100 |
| 2023/02/10 | 610 | 611 | 600.8 | 600.8 | -11.4 | -1.9% | 862,870 |
| 2023/02/09 | 607.6 | 612.8 | 605.1 | 612.2 | +0.5 | +0.1% | 487,370 |
| 2023/02/08 | 604.8 | 611.7 | 602.5 | 611.7 | +9 | +1.5% | 786,370 |
| 2023/02/07 | 600 | 603.4 | 597.6 | 602.7 | +4.8 | +0.8% | 731,860 |
| 2023/02/06 | 607.4 | 607.4 | 597.9 | 597.9 | -5.9 | -1% | 1,029,600 |
| 2023/02/03 | 608.2 | 608.2 | 603 | 603.8 | -0.9 | -0.1% | 1,060,270 |
| 2023/02/02 | 612.2 | 612.2 | 603.9 | 604.7 | -0.2 | ±0% | 1,470,420 |
| 2023/02/01 | 600.9 | 607.9 | 600.9 | 604.9 | +8 | +1.3% | 1,319,240 |
| 2023/01/31 | 595.5 | 598.6 | 592.4 | 596.9 | +1.4 | +0.2% | 1,099,810 |
| 2023/01/30 | 596.3 | 602.4 | 594.6 | 595.5 | +2.1 | +0.4% | 1,249,270 |
| 2023/01/27 | 601.2 | 604 | 593.4 | 593.4 | -5.8 | -1% | 1,328,380 |
| 2023/01/26 | 604 | 604.7 | 596.8 | 599.2 | -1.8 | -0.3% | 1,100,860 |
| 2023/01/25 | 595.7 | 603 | 594.3 | 601 | +5 | +0.8% | 1,016,940 |
| 2023/01/24 | 603.1 | 603.1 | 595.5 | 596 | -0.4 | -0.1% | 1,242,620 |
| 2023/01/23 | 585.5 | 596.6 | 585.5 | 596.4 | +14.2 | +2.4% | 1,474,930 |
| 2023/01/20 | 576.4 | 582.5 | 574 | 582.2 | +7.7 | +1.3% | 1,069,650 |
| 2023/01/19 | 568 | 577 | 566.1 | 574.5 | +3.4 | +0.6% | 1,174,020 |
| 2023/01/18 | 563.8 | 572.6 | 557.1 | 571.1 | +13.8 | +2.5% | 1,805,310 |
| 2023/01/17 | 561.3 | 563.7 | 557 | 557.3 | -3.2 | -0.6% | 1,030,150 |
| 2023/01/16 | 561.8 | 566 | 560.1 | 560.5 | -7.5 | -1.3% | 970,530 |
| 2023/01/13 | 571.4 | 575.5 | 565.7 | 568 | -4 | -0.7% | 1,285,640 |
| 2023/01/12 | 580 | 581.6 | 572 | 572 | -5.1 | -0.9% | 1,043,950 |
| 2023/01/11 | 571 | 577.8 | 570.2 | 577.1 | +13.9 | +2.5% | 1,215,990 |
| 2023/01/10 | 562.6 | 566.6 | 560 | 563.2 | +8.5 | +1.5% | 1,356,900 |
| 2023/01/06 | 548 | 556 | 545.7 | 554.7 | +3.4 | +0.6% | 1,484,500 |
| 2023/01/05 | 552.5 | 555.7 | 549.3 | 551.3 | +2.2 | +0.4% | 1,369,650 |
| 2023/01/04 | 557.4 | 560.8 | 549 | 549.1 | -14.5 | -2.6% | 1,398,460 |
551～
600
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
