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 |
---|---|---|---|---|---|---|---|
2018/08/17 | 728 | 730 | 722 | 728 | +10 | +1.4% | 88,170 |
2018/08/16 | 713 | 723 | 711 | 718 | -8 | -1.1% | 126,250 |
2018/08/15 | 739 | 740 | 726 | 726 | -16 | -2.2% | 101,800 |
2018/08/14 | 741 | 743 | 734 | 742 | +11 | +1.5% | 90,960 |
2018/08/13 | 749 | 749 | 726 | 731 | -29 | -3.8% | 212,890 |
2018/08/10 | 769 | 774 | 757 | 760 | -17 | -2.2% | 178,310 |
2018/08/09 | 777 | 780 | 772 | 777 | -1 | -0.1% | 85,900 |
2018/08/08 | 762 | 780 | 762 | 778 | +13 | +1.7% | 104,230 |
2018/08/07 | 760 | 765 | 759 | 765 | +4 | +0.5% | 116,900 |
2018/08/06 | 770 | 773 | 761 | 761 | -11 | -1.4% | 94,450 |
2018/08/03 | 786 | 787 | 772 | 772 | -13 | -1.7% | 89,800 |
2018/08/02 | 784 | 793 | 782 | 785 | ±0 | ±0% | 67,820 |
2018/08/01 | 794 | 794 | 784 | 785 | -5 | -0.6% | 100,310 |
2018/07/31 | 784 | 792 | 781 | 790 | +1 | +0.1% | 87,010 |
2018/07/30 | 801 | 802 | 787 | 789 | -16 | -2% | 112,290 |
2018/07/27 | 805 | 805 | 798 | 805 | +3 | +0.4% | 37,120 |
2018/07/26 | 809 | 810 | 800 | 802 | -5 | -0.6% | 88,790 |
2018/07/25 | 808 | 808 | 802 | 807 | +5 | +0.6% | 54,000 |
2018/07/24 | 792 | 802 | 789 | 802 | +14 | +1.8% | 104,790 |
2018/07/23 | 788 | 792 | 786 | 788 | -7 | -0.9% | 70,500 |
2018/07/20 | 792 | 798 | 786 | 795 | +2 | +0.3% | 85,260 |
2018/07/19 | 800 | 800 | 792 | 793 | -4 | -0.5% | 38,950 |
2018/07/18 | 788 | 797 | 783 | 797 | +18 | +2.3% | 191,330 |
2018/07/17 | 791 | 793 | 778 | 779 | -10 | -1.3% | 76,670 |
2018/07/13 | 793 | 796 | 789 | 789 | +1 | +0.1% | 100,560 |
2018/07/12 | 782 | 792 | 779 | 788 | +9 | +1.2% | 96,890 |
2018/07/11 | 780 | 785 | 766 | 779 | -8 | -1% | 197,190 |
2018/07/10 | 799 | 802 | 784 | 787 | -2 | -0.3% | 218,300 |
2018/07/09 | 785 | 796 | 781 | 789 | +13 | +1.7% | 134,690 |
2018/07/06 | 766 | 776 | 757 | 776 | +19 | +2.5% | 260,060 |
2018/07/05 | 772 | 784 | 753 | 757 | -24 | -3.1% | 429,830 |
2018/07/04 | 787 | 788 | 766 | 781 | -10 | -1.3% | 269,160 |
2018/07/03 | 804 | 812 | 781 | 791 | -9 | -1.1% | 293,190 |
2018/07/02 | 824 | 826 | 798 | 800 | -25 | -3% | 160,640 |
2018/06/29 | 811 | 825 | 809 | 825 | +20 | +2.5% | 173,340 |
2018/06/28 | 813 | 816 | 802 | 805 | -14 | -1.7% | 381,660 |
2018/06/27 | 816 | 826 | 815 | 819 | +2 | +0.2% | 81,200 |
2018/06/26 | 802 | 821 | 802 | 817 | ±0 | ±0% | 308,460 |
2018/06/25 | 842 | 845 | 814 | 817 | -25 | -3% | 144,670 |
2018/06/22 | 845 | 850 | 837 | 842 | -11 | -1.3% | 103,990 |
2018/06/21 | 850 | 858 | 844 | 853 | +4 | +0.5% | 177,420 |
2018/06/20 | 842 | 849 | 810 | 849 | +9 | +1.1% | 435,180 |
2018/06/19 | 865 | 866 | 835 | 840 | -28 | -3.2% | 326,420 |
2018/06/18 | 875 | 875 | 858 | 868 | -7 | -0.8% | 147,630 |
2018/06/15 | 876 | 878 | 872 | 875 | +4 | +0.5% | 38,060 |
2018/06/14 | 874 | 879 | 870 | 871 | -4 | -0.5% | 218,420 |
2018/06/13 | 877 | 880 | 872 | 875 | ±0 | ±0% | 96,940 |
2018/06/12 | 866 | 877 | 859 | 875 | +15 | +1.7% | 77,950 |
2018/06/11 | 858 | 862 | 848 | 860 | +5 | +0.6% | 83,580 |
2018/06/08 | 855 | 860 | 853 | 855 | +1 | +0.1% | 62,100 |
1401~
1450
件表示中 / 1536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