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 |
|---|---|---|---|---|---|---|---|
| 2022/12/30 | 561.4 | 566.5 | 560.8 | 563.6 | +7.6 | +1.4% | 1,849,680 |
| 2022/12/29 | 545 | 556.7 | 544.2 | 556 | +4.4 | +0.8% | 1,822,080 |
| 2022/12/28 | 551.4 | 552.8 | 546.4 | 551.6 | -3.8 | -0.7% | 1,658,950 |
| 2022/12/27 | 550 | 558.5 | 549.1 | 555.4 | +8.7 | +1.6% | 1,803,950 |
| 2022/12/26 | 545 | 548.9 | 540.2 | 546.7 | -1.5 | -0.3% | 1,519,410 |
| 2022/12/23 | 550.6 | 550.7 | 546 | 548.2 | -8.8 | -1.6% | 2,175,030 |
| 2022/12/22 | 562.4 | 563.8 | 553.9 | 557 | ±0 | ±0% | 2,613,430 |
| 2022/12/21 | 555.5 | 566.9 | 550.6 | 557 | -3.1 | -0.6% | 3,166,360 |
| 2022/12/20 | 585.5 | 586.2 | 555 | 560.1 | -27.9 | -4.7% | 3,827,200 |
| 2022/12/19 | 592.5 | 595.4 | 587 | 588 | -10.3 | -1.7% | 2,024,020 |
| 2022/12/16 | 595 | 602.2 | 594 | 598.3 | -7.4 | -1.2% | 1,612,620 |
| 2022/12/15 | 609.2 | 609.2 | 605 | 605.7 | -6.3 | -1% | 1,041,760 |
| 2022/12/14 | 611 | 612 | 608.6 | 612 | +4.2 | +0.7% | 789,210 |
| 2022/12/13 | 609.2 | 612 | 605.5 | 607.8 | +3.5 | +0.6% | 1,044,330 |
| 2022/12/12 | 604 | 608 | 601.7 | 604.3 | -5.2 | -0.9% | 977,500 |
| 2022/12/09 | 605.7 | 609.5 | 602.8 | 609.5 | +10.2 | +1.7% | 1,004,550 |
| 2022/12/08 | 600.3 | 602.8 | 592.1 | 599.3 | -2.3 | -0.4% | 1,194,200 |
| 2022/12/07 | 595.8 | 602.9 | 591.2 | 601.6 | +3.6 | +0.6% | 1,508,050 |
| 2022/12/06 | 603.4 | 603.5 | 598 | 598 | -10.3 | -1.7% | 1,503,420 |
| 2022/12/05 | 617.6 | 617.6 | 607.8 | 608.3 | -8.6 | -1.4% | 1,285,410 |
| 2022/12/02 | 623.3 | 625.3 | 616.1 | 616.9 | -7.4 | -1.2% | 1,162,220 |
| 2022/12/01 | 628.5 | 629 | 622 | 624.3 | +10.9 | +1.8% | 1,758,660 |
| 2022/11/30 | 619 | 619 | 611.9 | 613.4 | -8.3 | -1.3% | 1,401,950 |
| 2022/11/29 | 617.2 | 622.8 | 613.4 | 621.7 | +1.4 | +0.2% | 1,310,960 |
| 2022/11/28 | 617 | 622.6 | 616 | 620.3 | +1.8 | +0.3% | 1,465,980 |
| 2022/11/25 | 617 | 620.4 | 616 | 618.5 | +2.4 | +0.4% | 1,190,770 |
| 2022/11/24 | 609.9 | 616.4 | 609.5 | 616.1 | +12.6 | +2.1% | 1,526,060 |
| 2022/11/22 | 606 | 608.8 | 601.7 | 603.5 | -1.8 | -0.3% | 991,220 |
| 2022/11/21 | 605.4 | 605.9 | 601.3 | 605.3 | -0.6 | -0.1% | 890,710 |
| 2022/11/18 | 611.2 | 611.2 | 603.6 | 605.9 | -6.1 | -1% | 1,807,890 |
| 2022/11/17 | 610.3 | 612.9 | 607 | 612 | -0.4 | -0.1% | 1,578,280 |
| 2022/11/16 | 606.1 | 613.2 | 601.3 | 612.4 | +7.8 | +1.3% | 2,138,980 |
| 2022/11/15 | 596.1 | 604.6 | 593.8 | 604.6 | +5.5 | +0.9% | 1,785,040 |
| 2022/11/14 | 596.3 | 599.8 | 590.1 | 599.1 | +11.6 | +2% | 2,187,480 |
| 2022/11/11 | 589 | 589 | 584.2 | 587.5 | +20.5 | +3.6% | 2,131,510 |
| 2022/11/10 | 565.3 | 569.9 | 565.1 | 567 | -2.6 | -0.5% | 980,530 |
| 2022/11/09 | 573.2 | 576 | 569.2 | 569.6 | -0.8 | -0.1% | 938,190 |
| 2022/11/08 | 567 | 573.2 | 567 | 570.4 | +5.2 | +0.9% | 937,280 |
| 2022/11/07 | 566 | 566.5 | 562 | 565.2 | -0.2 | ±0% | 1,008,530 |
| 2022/11/04 | 561 | 565.9 | 559.4 | 565.4 | -3.5 | -0.6% | 947,070 |
| 2022/11/02 | 572.5 | 573.1 | 568.2 | 568.9 | -6.6 | -1.1% | 907,140 |
| 2022/11/01 | 576.6 | 576.8 | 572.5 | 575.5 | +0.3 | +0.1% | 930,840 |
| 2022/10/31 | 582.6 | 583.3 | 574.2 | 575.2 | ±0 | ±0% | 1,336,650 |
| 2022/10/28 | 573.8 | 577.9 | 573 | 575.2 | -4.1 | -0.7% | 1,341,310 |
| 2022/10/27 | 580.1 | 581.8 | 577.1 | 579.3 | +0.9 | +0.2% | 1,109,950 |
| 2022/10/26 | 571.7 | 582.3 | 571.2 | 578.4 | +7.4 | +1.3% | 1,880,610 |
| 2022/10/25 | 564.8 | 573 | 562.3 | 571 | +8.5 | +1.5% | 1,442,960 |
| 2022/10/24 | 569.7 | 569.7 | 562 | 562.5 | +2.8 | +0.5% | 1,485,940 |
| 2022/10/21 | 560.1 | 563.6 | 558 | 559.7 | -2.3 | -0.4% | 928,840 |
| 2022/10/20 | 561 | 564.1 | 560.1 | 562 | -3.3 | -0.6% | 861,090 |
601～
650
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
