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 |
|---|---|---|---|---|---|---|---|
| 2022/12/09 | 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 |
| 2022/10/19 | 568.3 | 569.9 | 562.3 | 565.3 | -0.9 | -0.2% | 1,607,360 |
| 2022/10/18 | 560 | 566.2 | 557.1 | 566.2 | +14.3 | +2.6% | 1,814,180 |
| 2022/10/17 | 547.9 | 551.9 | 545.5 | 551.9 | -0.4 | -0.1% | 1,334,900 |
| 2022/10/14 | 553 | 554.9 | 550.1 | 552.3 | +11.2 | +2.1% | 1,460,870 |
| 2022/10/13 | 551.6 | 552.6 | 540.2 | 541.1 | -10.6 | -1.9% | 1,194,340 |
| 2022/10/12 | 551.4 | 554.3 | 547 | 551.7 | +0.2 | ±0% | 1,190,590 |
| 2022/10/11 | 553 | 557.8 | 550.5 | 551.5 | -6.8 | -1.2% | 1,020,880 |
| 2022/10/07 | 559.4 | 565.7 | 558.3 | 558.3 | -8 | -1.4% | 1,249,530 |
| 2022/10/06 | 564.4 | 569.6 | 563 | 566.3 | +7.9 | +1.4% | 1,170,270 |
| 2022/10/05 | 566 | 569.5 | 556.8 | 558.4 | -1.4 | -0.3% | 1,496,590 |
| 2022/10/04 | 552.8 | 559.8 | 551.1 | 559.8 | +15.2 | +2.8% | 1,272,770 |
| 2022/10/03 | 535 | 544.8 | 528.5 | 544.6 | +5.6 | +1% | 1,988,080 |
| 2022/09/30 | 540 | 543.3 | 536.5 | 539 | -4.2 | -0.8% | 1,603,440 |
| 2022/09/29 | 543.2 | 552.4 | 542.5 | 543.2 | +10.7 | +2% | 1,717,570 |
| 2022/09/28 | 543.6 | 549.2 | 529.4 | 532.5 | -11.5 | -2.1% | 1,894,260 |
651～
700
件表示中 / 1834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
