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 |
|---|---|---|---|---|---|---|---|
| 2022/05/25 | 501.1 | 503.9 | 491 | 491.5 | -12.4 | -2.5% | 2,809,930 |
| 2022/05/24 | 515.8 | 515.8 | 503.2 | 503.9 | -15 | -2.9% | 2,098,150 |
| 2022/05/23 | 517.4 | 519.1 | 510.2 | 518.9 | +11.5 | +2.3% | 2,703,510 |
| 2022/05/20 | 501.7 | 507.8 | 495.3 | 507.4 | +13.7 | +2.8% | 2,543,710 |
| 2022/05/19 | 487 | 498 | 487 | 493.7 | -12 | -2.4% | 2,516,150 |
| 2022/05/18 | 507.9 | 512 | 503 | 505.7 | +7.4 | +1.5% | 2,180,250 |
| 2022/05/17 | 505.4 | 505.7 | 495.1 | 498.3 | -11.2 | -2.2% | 2,688,360 |
| 2022/05/16 | 520 | 520.5 | 505.5 | 509.5 | +9.5 | +1.9% | 3,732,340 |
| 2022/05/13 | 490 | 503.2 | 488.8 | 500 | +20.8 | +4.3% | 3,212,520 |
| 2022/05/12 | 495.9 | 496.4 | 478.6 | 479.2 | -31.8 | -6.2% | 5,830,470 |
| 2022/05/11 | 504.6 | 514.5 | 498.4 | 511 | +5 | +1% | 2,818,950 |
| 2022/05/10 | 497 | 506.4 | 490.2 | 506 | +2.3 | +0.5% | 4,047,850 |
| 2022/05/09 | 513.9 | 516.8 | 503.7 | 503.7 | -16.5 | -3.2% | 3,028,350 |
| 2022/05/06 | 530 | 532 | 519 | 520.2 | -15 | -2.8% | 2,279,110 |
| 2022/05/02 | 529 | 537.3 | 528.8 | 535.2 | -2.5 | -0.5% | 2,157,190 |
| 2022/04/28 | 536.2 | 539.2 | 533.7 | 537.7 | -5 | -0.9% | 1,990,550 |
| 2022/04/27 | 534.2 | 542.7 | 529.1 | 542.7 | -6.9 | -1.3% | 2,710,430 |
| 2022/04/26 | 544.7 | 550.6 | 537.9 | 549.6 | +12.9 | +2.4% | 2,510,550 |
| 2022/04/25 | 525.6 | 541.4 | 525.6 | 536.7 | -5.4 | -1% | 2,711,390 |
| 2022/04/22 | 543.1 | 546.2 | 536.5 | 542.1 | -16.2 | -2.9% | 2,800,840 |
| 2022/04/21 | 557.2 | 565.4 | 552.7 | 558.3 | -2.8 | -0.5% | 2,888,680 |
| 2022/04/20 | 583.2 | 583.2 | 561.1 | 561.1 | -13.9 | -2.4% | 2,705,080 |
| 2022/04/19 | 587.9 | 588 | 573.4 | 575 | -2.9 | -0.5% | 1,415,960 |
| 2022/04/18 | 580 | 587.6 | 573.3 | 577.9 | -11 | -1.9% | 1,393,960 |
| 2022/04/15 | 586.7 | 592.5 | 584.9 | 588.9 | -14 | -2.3% | 1,800,390 |
| 2022/04/14 | 615 | 617.2 | 596.6 | 602.9 | -3.7 | -0.6% | 2,419,710 |
| 2022/04/13 | 585 | 606.7 | 583.4 | 606.6 | +26.6 | +4.6% | 3,136,930 |
| 2022/04/12 | 574 | 592 | 574 | 580 | -6 | -1% | 3,198,720 |
| 2022/04/11 | 595 | 596 | 581.9 | 586 | -20.9 | -3.4% | 2,737,780 |
| 2022/04/08 | 613 | 621.8 | 605.2 | 606.9 | -0.6 | -0.1% | 3,132,230 |
| 2022/04/07 | 617.9 | 622 | 606.3 | 607.5 | -30.4 | -4.8% | 4,988,530 |
| 2022/04/06 | 631.7 | 642.9 | 626.4 | 637.9 | -13.8 | -2.1% | 3,782,430 |
| 2022/04/05 | 651.7 | 653 | 638 | 651.7 | +15.6 | +2.5% | 5,090,810 |
| 2022/04/04 | 617.7 | 637 | 617.1 | 636.1 | +25.4 | +4.2% | 4,958,510 |
| 2022/04/01 | 602 | 615 | 594.5 | 610.7 | +0.5 | +0.1% | 2,992,030 |
| 2022/03/31 | 603 | 610.7 | 596.8 | 610.2 | +1.2 | +0.2% | 2,614,940 |
| 2022/03/30 | 601.5 | 609 | 598 | 609 | +24.3 | +4.2% | 3,943,210 |
| 2022/03/29 | 574 | 589.5 | 571.2 | 584.7 | +20.7 | +3.7% | 2,541,070 |
| 2022/03/28 | 580 | 581.2 | 564 | 564 | -24 | -4.1% | 2,441,040 |
| 2022/03/25 | 599 | 600.5 | 580 | 588 | -1 | -0.2% | 3,594,470 |
| 2022/03/24 | 565.5 | 590.3 | 565 | 589 | +6.9 | +1.2% | 2,632,740 |
| 2022/03/23 | 574.6 | 588.5 | 572 | 582.1 | +23.8 | +4.3% | 4,106,270 |
| 2022/03/22 | 580 | 582.2 | 556.6 | 558.3 | -15.5 | -2.7% | 3,993,160 |
| 2022/03/18 | 552.8 | 573.8 | 551.5 | 573.8 | +20.6 | +3.7% | 4,026,870 |
| 2022/03/17 | 555 | 555.7 | 543.6 | 553.2 | +24.8 | +4.7% | 4,860,180 |
| 2022/03/16 | 531.9 | 533.3 | 519.5 | 528.4 | +8.4 | +1.6% | 3,925,500 |
| 2022/03/15 | 513.5 | 523.3 | 506.6 | 520 | -0.3 | -0.1% | 3,390,450 |
| 2022/03/14 | 520.6 | 528.6 | 512.8 | 520.3 | +0.6 | +0.1% | 3,089,480 |
| 2022/03/11 | 535 | 535 | 512.7 | 519.7 | -21.1 | -3.9% | 4,592,960 |
| 2022/03/10 | 547.7 | 548 | 532.5 | 540.8 | +23.1 | +4.5% | 3,078,110 |
751～
800
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
