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 |
|---|---|---|---|---|---|---|---|
| 2021/12/23 | 782.5 | 782.5 | 770.1 | 772.4 | -1.6 | -0.2% | 1,552,610 |
| 2021/12/22 | 753.7 | 774 | 750 | 774 | +24.3 | +3.2% | 1,955,010 |
| 2021/12/21 | 747.5 | 753.7 | 730 | 749.7 | +17.4 | +2.4% | 1,967,320 |
| 2021/12/20 | 741.4 | 755.6 | 730.8 | 732.3 | -10.2 | -1.4% | 2,531,460 |
| 2021/12/17 | 765 | 765.5 | 742.5 | 742.5 | -38.1 | -4.9% | 2,668,350 |
| 2021/12/16 | 808.6 | 808.6 | 776.4 | 780.6 | +2 | +0.3% | 2,276,340 |
| 2021/12/15 | 770.5 | 788.4 | 769.9 | 778.6 | +2.3 | +0.3% | 1,244,270 |
| 2021/12/14 | 781 | 787 | 769.1 | 776.3 | -15.9 | -2% | 1,406,570 |
| 2021/12/13 | 800 | 804 | 788.6 | 792.2 | -1.3 | -0.2% | 533,370 |
| 2021/12/10 | 807 | 810.8 | 789.1 | 793.5 | -21.5 | -2.6% | 798,700 |
| 2021/12/09 | 822 | 829.8 | 813 | 815 | -8 | -1% | 600,160 |
| 2021/12/08 | 828 | 832 | 818 | 823 | +16.2 | +2% | 959,070 |
| 2021/12/07 | 796.9 | 807.7 | 793 | 806.8 | +25.9 | +3.3% | 946,750 |
| 2021/12/06 | 800.1 | 801 | 780 | 780.9 | -34.1 | -4.2% | 1,180,350 |
| 2021/12/03 | 804.8 | 815.8 | 793.5 | 815 | +17 | +2.1% | 871,590 |
| 2021/12/02 | 804.3 | 814.5 | 790 | 798 | -21.3 | -2.6% | 1,033,620 |
| 2021/12/01 | 824.8 | 829.7 | 795.6 | 819.3 | -4 | -0.5% | 1,245,040 |
| 2021/11/30 | 859 | 861.9 | 821 | 823.3 | -25 | -2.9% | 669,470 |
| 2021/11/29 | 850.5 | 869.2 | 844.1 | 848.3 | -23.7 | -2.7% | 1,340,740 |
| 2021/11/26 | 875 | 882 | 857 | 872 | -6 | -0.7% | 793,750 |
| 2021/11/25 | 894 | 897 | 877 | 878 | -6 | -0.7% | 540,920 |
| 2021/11/24 | 895 | 895 | 876 | 884 | -14 | -1.6% | 817,240 |
| 2021/11/22 | 885 | 900 | 883 | 898 | +6 | +0.7% | 433,420 |
| 2021/11/19 | 904 | 910 | 885 | 892 | -15 | -1.7% | 706,580 |
| 2021/11/18 | 909 | 915 | 894 | 907 | -3 | -0.3% | 887,380 |
| 2021/11/17 | 924 | 925 | 906 | 910 | -2 | -0.2% | 1,164,580 |
| 2021/11/16 | 901 | 913 | 896 | 912 | +17 | +1.9% | 1,060,730 |
| 2021/11/15 | 886 | 895 | 880 | 895 | +20 | +2.3% | 648,140 |
| 2021/11/12 | 861 | 877 | 861 | 875 | +13 | +1.5% | 309,950 |
| 2021/11/11 | 851 | 865 | 849 | 862 | +2 | +0.2% | 365,660 |
| 2021/11/10 | 858 | 869 | 853 | 860 | ±0 | ±0% | 238,930 |
| 2021/11/09 | 874 | 882 | 860 | 860 | -14 | -1.6% | 586,880 |
| 2021/11/08 | 895 | 895 | 871 | 874 | -17 | -1.9% | 713,650 |
| 2021/11/05 | 888 | 896 | 884 | 891 | +3 | +0.3% | 564,330 |
| 2021/11/04 | 896 | 898 | 886 | 888 | +7 | +0.8% | 1,244,600 |
| 2021/11/02 | 879 | 889 | 878 | 881 | +5 | +0.6% | 626,250 |
| 2021/11/01 | 871 | 880 | 869 | 876 | +20 | +2.3% | 538,570 |
| 2021/10/29 | 865 | 865 | 853 | 856 | -9 | -1% | 331,960 |
| 2021/10/28 | 848 | 868 | 848 | 865 | +10 | +1.2% | 257,310 |
| 2021/10/27 | 863 | 863 | 854 | 855 | -10 | -1.2% | 312,770 |
| 2021/10/26 | 852 | 867 | 847 | 865 | +21 | +2.5% | 399,460 |
| 2021/10/25 | 842 | 849 | 839 | 844 | -8 | -0.9% | 483,850 |
| 2021/10/22 | 848 | 862 | 845 | 852 | +1 | +0.1% | 367,900 |
| 2021/10/21 | 871 | 871 | 851 | 851 | -21 | -2.4% | 508,740 |
| 2021/10/20 | 883 | 884 | 871 | 872 | -6 | -0.7% | 324,250 |
| 2021/10/19 | 872 | 879 | 869 | 878 | +10 | +1.2% | 364,180 |
| 2021/10/18 | 878 | 881 | 864 | 868 | -7 | -0.8% | 609,500 |
| 2021/10/15 | 863 | 875 | 858 | 875 | +21 | +2.5% | 963,730 |
| 2021/10/14 | 849 | 856 | 843 | 854 | +9 | +1.1% | 431,890 |
| 2021/10/13 | 845 | 857 | 842 | 845 | -1 | -0.1% | 367,950 |
851～
900
件表示中 / 1800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
