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 |
|---|---|---|---|---|---|---|---|
| 2022/08/04 | 564.3 | 566.4 | 562.5 | 566.2 | +9.7 | +1.7% | 1,362,050 |
| 2022/08/03 | 554.9 | 558.7 | 552.8 | 556.5 | +4.8 | +0.9% | 939,710 |
| 2022/08/02 | 557 | 558 | 551.2 | 551.7 | -5.9 | -1.1% | 1,727,250 |
| 2022/08/01 | 552.2 | 558.2 | 550.9 | 557.6 | +3.9 | +0.7% | 1,573,840 |
| 2022/07/29 | 553.5 | 558.1 | 551.7 | 553.7 | +7.2 | +1.3% | 1,694,050 |
| 2022/07/28 | 553 | 554.1 | 544 | 546.5 | +3.5 | +0.6% | 2,932,010 |
| 2022/07/27 | 538.7 | 543.6 | 537.6 | 543 | +3.6 | +0.7% | 1,243,580 |
| 2022/07/26 | 535 | 540.7 | 533 | 539.4 | +1.9 | +0.4% | 1,060,760 |
| 2022/07/25 | 540 | 544.2 | 537.3 | 537.5 | -10.7 | -2% | 1,780,430 |
| 2022/07/22 | 550.1 | 551.5 | 544.6 | 548.2 | -1.6 | -0.3% | 2,319,420 |
| 2022/07/21 | 539.1 | 551.3 | 539.1 | 549.8 | +13.3 | +2.5% | 5,017,820 |
| 2022/07/20 | 536.1 | 540 | 530.8 | 536.5 | +10.4 | +2% | 2,999,740 |
| 2022/07/19 | 523.2 | 526.3 | 519.1 | 526.1 | +3.9 | +0.7% | 1,724,130 |
| 2022/07/15 | 527.6 | 529.6 | 518.5 | 522.2 | -3.8 | -0.7% | 1,596,410 |
| 2022/07/14 | 512 | 526 | 510.1 | 526 | +10.7 | +2.1% | 2,106,870 |
| 2022/07/13 | 515.2 | 518.7 | 511.9 | 515.3 | -0.2 | ±0% | 1,692,570 |
| 2022/07/12 | 517 | 519.6 | 514.1 | 515.5 | -7.5 | -1.4% | 1,660,450 |
| 2022/07/11 | 533.9 | 535.6 | 522.8 | 523 | -1.6 | -0.3% | 2,430,420 |
| 2022/07/08 | 523.5 | 530.5 | 518.3 | 524.6 | +5.3 | +1% | 2,964,460 |
| 2022/07/07 | 522.9 | 525.8 | 515.9 | 519.3 | -3.7 | -0.7% | 1,998,780 |
| 2022/07/06 | 517.2 | 524.8 | 516.9 | 523 | +11.1 | +2.2% | 3,409,880 |
| 2022/07/05 | 506.7 | 515.8 | 506.2 | 511.9 | +9.4 | +1.9% | 2,139,020 |
| 2022/07/04 | 502.4 | 509.2 | 499.3 | 502.5 | +4.1 | +0.8% | 1,652,610 |
| 2022/07/01 | 509.6 | 515.6 | 495.6 | 498.4 | -10.4 | -2% | 3,075,210 |
| 2022/06/30 | 513.6 | 519.5 | 508.7 | 508.8 | -5.8 | -1.1% | 2,561,360 |
| 2022/06/29 | 509.9 | 515.3 | 507.7 | 514.6 | -5.6 | -1.1% | 1,870,120 |
| 2022/06/28 | 512.2 | 521.2 | 511.9 | 520.2 | +2.6 | +0.5% | 2,094,730 |
| 2022/06/27 | 523 | 524.9 | 514.2 | 517.6 | +1.1 | +0.2% | 3,962,120 |
| 2022/06/24 | 494.3 | 517.5 | 494 | 516.5 | +28.6 | +5.9% | 5,432,630 |
| 2022/06/23 | 483.2 | 495.2 | 483.2 | 487.9 | +3 | +0.6% | 3,035,050 |
| 2022/06/22 | 496.7 | 496.7 | 483.5 | 484.9 | -9.8 | -2% | 2,015,700 |
| 2022/06/21 | 477.1 | 496 | 476.4 | 494.7 | +20.8 | +4.4% | 2,309,720 |
| 2022/06/20 | 485 | 488.4 | 468.4 | 473.9 | -5.5 | -1.1% | 2,648,840 |
| 2022/06/17 | 477 | 482.9 | 474.9 | 479.4 | -11.5 | -2.3% | 3,642,260 |
| 2022/06/16 | 511.7 | 512.7 | 490.5 | 490.9 | -6.9 | -1.4% | 2,827,720 |
| 2022/06/15 | 506.3 | 508.7 | 494.2 | 497.8 | -6 | -1.2% | 2,988,280 |
| 2022/06/14 | 490 | 503.9 | 490 | 503.8 | +0.5 | +0.1% | 2,868,080 |
| 2022/06/13 | 510.2 | 512.6 | 502.9 | 503.3 | -26 | -4.9% | 2,438,590 |
| 2022/06/10 | 524 | 533.8 | 524 | 529.3 | -9 | -1.7% | 2,190,420 |
| 2022/06/09 | 523.9 | 540.5 | 523.2 | 538.3 | +15.1 | +2.9% | 3,811,410 |
| 2022/06/08 | 516.1 | 523.9 | 513.7 | 523.2 | +13.2 | +2.6% | 2,805,830 |
| 2022/06/07 | 519.7 | 520.7 | 509.1 | 510 | -10.6 | -2% | 2,229,520 |
| 2022/06/06 | 506.9 | 521.5 | 506.9 | 520.6 | +3 | +0.6% | 2,228,650 |
| 2022/06/03 | 522.3 | 522.3 | 514 | 517.6 | +7.6 | +1.5% | 1,689,380 |
| 2022/06/02 | 515.7 | 516.5 | 508.9 | 510 | -12.4 | -2.4% | 2,367,200 |
| 2022/06/01 | 526 | 527.2 | 520.6 | 522.4 | +4.5 | +0.9% | 3,256,700 |
| 2022/05/31 | 522 | 524.6 | 512 | 517.9 | -5.8 | -1.1% | 2,719,690 |
| 2022/05/30 | 515.2 | 523.9 | 508.8 | 523.7 | +25.9 | +5.2% | 5,269,730 |
| 2022/05/27 | 513.8 | 513.8 | 497.2 | 497.8 | -1.9 | -0.4% | 2,414,450 |
| 2022/05/26 | 492.8 | 505.9 | 492.7 | 499.7 | +8.2 | +1.7% | 2,123,540 |
701～
750
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
