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 |
|---|---|---|---|---|---|---|---|
| 2022/09/27 | 541.8 | 545.2 | 536.5 | 544 | +7.5 | +1.4% | 1,678,110 |
| 2022/09/26 | 540 | 544.4 | 535.9 | 536.5 | -11.8 | -2.2% | 1,774,260 |
| 2022/09/22 | 540.3 | 553.8 | 539.1 | 548.3 | -1.5 | -0.3% | 2,375,980 |
| 2022/09/21 | 557.5 | 557.5 | 542.9 | 549.8 | -11.6 | -2.1% | 2,466,130 |
| 2022/09/20 | 571.3 | 572.6 | 555.9 | 561.4 | -4.8 | -0.8% | 1,565,480 |
| 2022/09/16 | 575.3 | 577.1 | 566.2 | 566.2 | -14.4 | -2.5% | 1,419,680 |
| 2022/09/15 | 582.2 | 583.6 | 577.3 | 580.6 | +7.9 | +1.4% | 1,365,290 |
| 2022/09/14 | 563.1 | 575.6 | 562.5 | 572.7 | -7.7 | -1.3% | 1,936,690 |
| 2022/09/13 | 583.6 | 585.8 | 578.6 | 580.4 | -0.1 | ±0% | 1,489,360 |
| 2022/09/12 | 580 | 581.3 | 573.3 | 580.5 | +9.8 | +1.7% | 1,620,880 |
| 2022/09/09 | 562.2 | 573.4 | 562.2 | 570.7 | +12.1 | +2.2% | 2,036,270 |
| 2022/09/08 | 560.1 | 562.8 | 556 | 558.6 | +7.1 | +1.3% | 1,247,030 |
| 2022/09/07 | 562 | 562.6 | 549.1 | 551.5 | -11.5 | -2% | 1,573,430 |
| 2022/09/06 | 562.3 | 569.9 | 560 | 563 | +3 | +0.5% | 1,461,090 |
| 2022/09/05 | 548 | 561.1 | 546.8 | 560 | +8.4 | +1.5% | 2,102,930 |
| 2022/09/02 | 561.5 | 564.4 | 550 | 551.6 | -8.3 | -1.5% | 1,823,900 |
| 2022/09/01 | 564.8 | 566 | 559.9 | 559.9 | -8.2 | -1.4% | 1,473,900 |
| 2022/08/31 | 565.8 | 571 | 564 | 568.1 | +1.1 | +0.2% | 1,167,740 |
| 2022/08/30 | 562 | 568.8 | 561.9 | 567 | +8 | +1.4% | 1,327,710 |
| 2022/08/29 | 547.8 | 561.3 | 547.8 | 559 | -14.6 | -2.5% | 2,801,340 |
| 2022/08/26 | 577.9 | 579.9 | 571.7 | 573.6 | -0.5 | -0.1% | 1,109,900 |
| 2022/08/25 | 572.5 | 574.1 | 569.6 | 574.1 | +7.6 | +1.3% | 883,330 |
| 2022/08/24 | 565.4 | 572.1 | 562.7 | 566.5 | +2.9 | +0.5% | 1,079,740 |
| 2022/08/23 | 556.5 | 565.3 | 554.1 | 563.6 | +1.5 | +0.3% | 1,128,080 |
| 2022/08/22 | 560 | 566.7 | 560 | 562.1 | -12.5 | -2.2% | 1,737,600 |
| 2022/08/19 | 587.2 | 587.6 | 574.6 | 574.6 | -7 | -1.2% | 1,653,430 |
| 2022/08/18 | 578 | 582 | 572.6 | 581.6 | -5.3 | -0.9% | 1,817,440 |
| 2022/08/17 | 578.9 | 588.4 | 575 | 586.9 | +9.8 | +1.7% | 1,972,450 |
| 2022/08/16 | 565.7 | 578.6 | 565.6 | 577.1 | +14.7 | +2.6% | 1,986,600 |
| 2022/08/15 | 563.7 | 566.6 | 562 | 562.4 | +5 | +0.9% | 1,088,690 |
| 2022/08/12 | 555 | 558.8 | 550.3 | 557.4 | +12.4 | +2.3% | 1,271,370 |
| 2022/08/10 | 554 | 554 | 545 | 545 | -15.5 | -2.8% | 1,668,930 |
| 2022/08/09 | 552.2 | 561.5 | 552.1 | 560.5 | +6.3 | +1.1% | 1,544,940 |
| 2022/08/08 | 554.3 | 558 | 550 | 554.2 | -7.2 | -1.3% | 1,543,030 |
| 2022/08/05 | 568 | 568.9 | 561 | 561.4 | -4.8 | -0.8% | 955,340 |
| 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 |
701～
750
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
