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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 524 | 524.2 | 518.1 | 520.4 | +3.7 | +0.7% | 1,627,200 |
| 2024/09/19 | 509.1 | 519 | 507.5 | 516.7 | +16.3 | +3.3% | 1,675,030 |
| 2024/09/18 | 504.1 | 507.4 | 496 | 500.4 | +0.9 | +0.2% | 944,290 |
| 2024/09/17 | 506.1 | 507.6 | 493.9 | 499.5 | -6.6 | -1.3% | 795,400 |
| 2024/09/13 | 509.5 | 510.3 | 500.7 | 506.1 | -4.4 | -0.9% | 1,325,880 |
| 2024/09/12 | 503 | 510.6 | 501.8 | 510.5 | +18 | +3.7% | 1,798,080 |
| 2024/09/11 | 508.9 | 511.8 | 487.1 | 492.5 | -15.7 | -3.1% | 1,969,210 |
| 2024/09/10 | 506.3 | 511.6 | 501.2 | 508.2 | +4.3 | +0.9% | 1,253,460 |
| 2024/09/09 | 487.8 | 507.4 | 485.8 | 503.9 | -1.9 | -0.4% | 2,410,170 |
| 2024/09/06 | 515.7 | 517.3 | 500 | 505.8 | -7.1 | -1.4% | 1,671,290 |
| 2024/09/05 | 507.8 | 521.9 | 506.5 | 512.9 | +2.8 | +0.5% | 2,352,350 |
| 2024/09/04 | 512.2 | 519.9 | 507.8 | 510.1 | -22.1 | -4.2% | 2,497,630 |
| 2024/09/03 | 520.3 | 533 | 519.6 | 532.2 | +10.7 | +2.1% | 2,281,350 |
| 2024/09/02 | 525.8 | 526.4 | 516.8 | 521.5 | +0.9 | +0.2% | 1,564,600 |
| 2024/08/30 | 517 | 522 | 516.7 | 520.6 | +4.5 | +0.9% | 1,132,870 |
| 2024/08/29 | 512.3 | 521.5 | 511.4 | 516.1 | -3.5 | -0.7% | 1,651,330 |
| 2024/08/28 | 531 | 531.9 | 516.8 | 519.6 | -13.1 | -2.5% | 2,143,040 |
| 2024/08/27 | 530 | 533.3 | 521.9 | 532.7 | +5.7 | +1.1% | 3,503,560 |
| 2024/08/26 | 510 | 527 | 508.5 | 527 | +28.1 | +5.6% | 2,419,180 |
| 2024/08/23 | 498.3 | 500.8 | 495.7 | 498.9 | -1.1 | -0.2% | 885,660 |
| 2024/08/22 | 494.7 | 502.4 | 494.5 | 500 | +7.6 | +1.5% | 978,110 |
| 2024/08/21 | 490.3 | 499.5 | 489.8 | 492.4 | -3.9 | -0.8% | 1,249,870 |
| 2024/08/20 | 488 | 497.3 | 487.3 | 496.3 | +16.2 | +3.4% | 1,475,770 |
| 2024/08/19 | 479.6 | 491.2 | 478.4 | 480.1 | -1.8 | -0.4% | 2,318,110 |
| 2024/08/16 | 474.3 | 481.9 | 470.8 | 481.9 | +18.2 | +3.9% | 1,575,770 |
| 2024/08/15 | 460.4 | 468.7 | 457 | 463.7 | -0.9 | -0.2% | 1,953,610 |
| 2024/08/14 | 456.3 | 464.6 | 450.8 | 464.6 | +10.6 | +2.3% | 1,573,000 |
| 2024/08/13 | 440.6 | 454 | 440.4 | 454 | +16.3 | +3.7% | 1,059,130 |
| 2024/08/09 | 444 | 448.5 | 429 | 437.7 | +1.7 | +0.4% | 1,291,140 |
| 2024/08/08 | 424.1 | 445.3 | 422 | 436 | +4.7 | +1.1% | 1,392,660 |
| 2024/08/07 | 406.4 | 440 | 405 | 431.3 | +12.8 | +3.1% | 3,442,100 |
| 2024/08/06 | 419.2 | 422.5 | 408.2 | 418.5 | +47.3 | +12.7% | 2,130,530 |
| 2024/08/05 | 417.2 | 422.8 | 371.2 | 371.2 | -80 | -17.7% | 5,650,450 |
| 2024/08/02 | 465.3 | 467.5 | 449 | 451.2 | -37.3 | -7.6% | 4,269,000 |
| 2024/08/01 | 505 | 506.9 | 484.7 | 488.5 | -20.5 | -4% | 1,374,320 |
| 2024/07/31 | 504.1 | 509 | 497.1 | 509 | +3.4 | +0.7% | 939,110 |
| 2024/07/30 | 510.7 | 511.2 | 501.7 | 505.6 | -9.4 | -1.8% | 689,250 |
| 2024/07/29 | 510.1 | 515 | 508 | 515 | +10.7 | +2.1% | 816,790 |
| 2024/07/26 | 503.1 | 510 | 503.1 | 504.3 | +2 | +0.4% | 819,760 |
| 2024/07/25 | 500 | 506.6 | 498 | 502.3 | -5.4 | -1.1% | 1,473,920 |
| 2024/07/24 | 517.3 | 521.8 | 506.4 | 507.7 | -10.7 | -2.1% | 1,106,450 |
| 2024/07/23 | 518.3 | 524.6 | 515.3 | 518.4 | +2.1 | +0.4% | 666,130 |
| 2024/07/22 | 528.2 | 528.4 | 514.2 | 516.3 | -12.9 | -2.4% | 1,008,990 |
| 2024/07/19 | 539.5 | 539.9 | 527.7 | 529.2 | -13 | -2.4% | 1,632,320 |
| 2024/07/18 | 547 | 549.4 | 541 | 542.2 | -5.2 | -0.9% | 2,723,300 |
| 2024/07/17 | 541 | 547.4 | 540.2 | 547.4 | +14.1 | +2.6% | 2,434,700 |
| 2024/07/16 | 535.7 | 538 | 531.4 | 533.3 | +3.8 | +0.7% | 1,435,230 |
| 2024/07/12 | 518 | 531 | 515 | 529.5 | +15.4 | +3% | 2,047,650 |
| 2024/07/11 | 512.2 | 514.4 | 506 | 514.1 | +5.2 | +1% | 1,053,690 |
| 2024/07/10 | 514 | 514.8 | 505.7 | 508.9 | -4.4 | -0.9% | 701,690 |
51～
100
件表示中 / 1672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
