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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 512.4 | 515.3 | 500 | 500.1 | -9.7 | -1.9% | 492,900 |
| 2025/03/31 | 514.7 | 517.3 | 507.8 | 509.8 | -14.3 | -2.7% | 676,130 |
| 2025/03/28 | 525 | 530 | 522.7 | 524.1 | +0.6 | +0.1% | 600,230 |
| 2025/03/27 | 524 | 529.5 | 522.6 | 523.5 | -6.3 | -1.2% | 503,950 |
| 2025/03/26 | 527.6 | 529.8 | 525.1 | 529.8 | +4.8 | +0.9% | 377,510 |
| 2025/03/25 | 524.3 | 527 | 522.9 | 525 | +4.2 | +0.8% | 405,000 |
| 2025/03/24 | 524 | 528.2 | 520.8 | 520.8 | -4.6 | -0.9% | 403,040 |
| 2025/03/21 | 522.8 | 528.4 | 522.8 | 525.4 | +2.5 | +0.5% | 320,570 |
| 2025/03/19 | 520.2 | 526.9 | 520.2 | 522.9 | ±0 | ±0% | 413,460 |
| 2025/03/18 | 525.7 | 525.7 | 521.6 | 522.9 | +1.2 | +0.2% | 545,170 |
| 2025/03/17 | 523.7 | 524 | 516.9 | 521.7 | +2.6 | +0.5% | 411,290 |
| 2025/03/14 | 513.8 | 519.1 | 509 | 519.1 | +8.9 | +1.7% | 429,790 |
| 2025/03/13 | 516.6 | 519 | 509.1 | 510.2 | -2.5 | -0.5% | 683,950 |
| 2025/03/12 | 503.5 | 516.5 | 503.5 | 512.7 | +8.7 | +1.7% | 659,560 |
| 2025/03/11 | 496 | 504.7 | 488.8 | 504 | -0.3 | -0.1% | 791,310 |
| 2025/03/10 | 498.3 | 504.3 | 494 | 504.3 | +5.9 | +1.2% | 1,159,320 |
| 2025/03/07 | 503.8 | 503.9 | 497.5 | 498.4 | -9.9 | -1.9% | 951,910 |
| 2025/03/06 | 510.3 | 511.9 | 504.4 | 508.3 | +1.3 | +0.3% | 595,070 |
| 2025/03/05 | 504.1 | 507 | 500.1 | 507 | -0.1 | ±0% | 1,359,450 |
| 2025/03/04 | 514.5 | 514.5 | 500.3 | 507.1 | -10.9 | -2.1% | 764,710 |
| 2025/03/03 | 519.2 | 521.9 | 514.2 | 518 | +7.3 | +1.4% | 373,280 |
| 2025/02/28 | 518.1 | 522.2 | 507 | 510.7 | -13.3 | -2.5% | 1,192,800 |
| 2025/02/27 | 522.9 | 527.7 | 520.9 | 524 | +0.1 | ±0% | 301,230 |
| 2025/02/26 | 527.9 | 528.6 | 517.7 | 523.9 | -3.8 | -0.7% | 1,109,750 |
| 2025/02/25 | 521.7 | 529.3 | 521 | 527.7 | -3 | -0.6% | 355,350 |
| 2025/02/21 | 533.2 | 536.5 | 529.7 | 530.7 | -4.5 | -0.8% | 601,410 |
| 2025/02/20 | 534 | 539 | 532.3 | 535.2 | +0.8 | +0.1% | 657,050 |
| 2025/02/19 | 539.2 | 540 | 533.8 | 534.4 | -2.8 | -0.5% | 725,950 |
| 2025/02/18 | 538.4 | 541.6 | 536.4 | 537.2 | +3 | +0.6% | 771,750 |
| 2025/02/17 | 533 | 540.9 | 531.4 | 534.2 | +5.7 | +1.1% | 775,940 |
| 2025/02/14 | 537.4 | 538.8 | 527.2 | 528.5 | -10.4 | -1.9% | 995,890 |
| 2025/02/13 | 543.8 | 543.8 | 536 | 538.9 | -4.8 | -0.9% | 1,413,210 |
| 2025/02/12 | 539.6 | 543.7 | 536.1 | 543.7 | +8.9 | +1.7% | 1,180,070 |
| 2025/02/10 | 526.9 | 535.5 | 525.1 | 534.8 | +9.6 | +1.8% | 704,390 |
| 2025/02/07 | 524.2 | 528.1 | 521.7 | 525.2 | +1 | +0.2% | 849,950 |
| 2025/02/06 | 510.8 | 524.2 | 510.5 | 524.2 | +13.1 | +2.6% | 666,050 |
| 2025/02/05 | 507 | 511.5 | 506.8 | 511.1 | +5.6 | +1.1% | 357,380 |
| 2025/02/04 | 504.5 | 508.7 | 504.3 | 505.5 | +3.3 | +0.7% | 423,650 |
| 2025/02/03 | 507.4 | 507.4 | 496.9 | 502.2 | -6.6 | -1.3% | 628,570 |
| 2025/01/31 | 510 | 510.3 | 506.3 | 508.8 | -0.9 | -0.2% | 474,840 |
| 2025/01/30 | 514.5 | 515.9 | 509.7 | 509.7 | -6.8 | -1.3% | 638,070 |
| 2025/01/29 | 505 | 516.5 | 505 | 516.5 | +11.2 | +2.2% | 1,177,130 |
| 2025/01/28 | 497.7 | 506.1 | 496.7 | 505.3 | +4.8 | +1% | 452,160 |
| 2025/01/27 | 502.8 | 505 | 499.5 | 500.5 | +0.2 | ±0% | 550,000 |
| 2025/01/24 | 487.1 | 501.2 | 487.1 | 500.3 | +12.3 | +2.5% | 1,065,080 |
| 2025/01/23 | 492.9 | 492.9 | 486.3 | 488 | -5.6 | -1.1% | 394,350 |
| 2025/01/22 | 495 | 496 | 489.2 | 493.6 | +3.5 | +0.7% | 327,060 |
| 2025/01/21 | 493 | 494.3 | 486.9 | 490.1 | -4.8 | -1% | 298,910 |
| 2025/01/20 | 488.4 | 495 | 486.8 | 494.9 | +5.5 | +1.1% | 259,020 |
| 2025/01/17 | 488.3 | 490 | 482.1 | 489.4 | -2.6 | -0.5% | 510,650 |
51～
100
件表示中 / 1798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
