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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 496.3 | 499.4 | 490.2 | 492 | -1.6 | -0.3% | 399,970 |
| 2025/01/15 | 498.7 | 500 | 491.3 | 493.6 | -3.1 | -0.6% | 338,690 |
| 2025/01/14 | 500.2 | 501.9 | 495 | 496.7 | -7.9 | -1.6% | 374,960 |
| 2025/01/10 | 498.1 | 504.6 | 498.1 | 504.6 | +1.8 | +0.4% | 424,770 |
| 2025/01/09 | 498.6 | 503.6 | 497.1 | 502.8 | +0.3 | +0.1% | 455,780 |
| 2025/01/08 | 497 | 502.5 | 495.3 | 502.5 | +2.5 | +0.5% | 486,480 |
| 2025/01/07 | 498.9 | 500 | 496.5 | 500 | +6.9 | +1.4% | 583,370 |
| 2025/01/06 | 502.5 | 506 | 493.1 | 493.1 | -9.4 | -1.9% | 703,390 |
| 2024/12/30 | 505 | 508.1 | 501.5 | 502.5 | -1.6 | -0.3% | 752,600 |
| 2024/12/27 | 500.4 | 508.6 | 498.7 | 504.1 | +7.8 | +1.6% | 907,870 |
| 2024/12/26 | 494.2 | 498.2 | 493.6 | 496.3 | +3.7 | +0.8% | 1,372,740 |
| 2024/12/25 | 493.2 | 500 | 491.6 | 492.6 | +0.9 | +0.2% | 944,730 |
| 2024/12/24 | 491.6 | 492.3 | 488.1 | 491.7 | -1.8 | -0.4% | 713,480 |
| 2024/12/23 | 489.1 | 494.3 | 489 | 493.5 | +5.2 | +1.1% | 1,060,640 |
| 2024/12/20 | 491.6 | 494.4 | 486.6 | 488.3 | -4.2 | -0.9% | 799,140 |
| 2024/12/19 | 485.4 | 493.4 | 485.1 | 492.5 | -4.1 | -0.8% | 981,160 |
| 2024/12/18 | 494.9 | 501 | 493.9 | 496.6 | +0.7 | +0.1% | 631,520 |
| 2024/12/17 | 498.2 | 498.2 | 494 | 495.9 | -2.9 | -0.6% | 650,580 |
| 2024/12/16 | 502.8 | 502.8 | 495.3 | 498.8 | -4.9 | -1% | 842,840 |
| 2024/12/13 | 498.5 | 506.3 | 498.4 | 503.7 | +1.3 | +0.3% | 754,550 |
| 2024/12/12 | 503 | 506.8 | 501.9 | 502.4 | +2.4 | +0.5% | 903,870 |
| 2024/12/11 | 501.9 | 501.9 | 498 | 500 | -2.1 | -0.4% | 390,300 |
| 2024/12/10 | 502.3 | 503.8 | 499.8 | 502.1 | +0.1 | ±0% | 1,115,640 |
| 2024/12/09 | 499 | 504.8 | 499 | 502 | +3.7 | +0.7% | 739,220 |
| 2024/12/06 | 497.1 | 498.3 | 492.9 | 498.3 | +0.8 | +0.2% | 1,330,660 |
| 2024/12/05 | 500.1 | 502.5 | 497.2 | 497.5 | -0.8 | -0.2% | 574,640 |
| 2024/12/04 | 505.2 | 505.4 | 496.3 | 498.3 | -6.5 | -1.3% | 778,350 |
| 2024/12/03 | 503 | 505 | 501.2 | 504.8 | +4.1 | +0.8% | 546,490 |
| 2024/12/02 | 502.1 | 503.3 | 498.8 | 500.7 | +0.2 | ±0% | 841,390 |
| 2024/11/29 | 496.8 | 501.1 | 494.1 | 500.5 | +5.5 | +1.1% | 978,620 |
| 2024/11/28 | 493 | 498.4 | 492.6 | 495 | +1 | +0.2% | 416,130 |
| 2024/11/27 | 495.3 | 497.2 | 491.2 | 494 | -2.7 | -0.5% | 580,680 |
| 2024/11/26 | 500.4 | 500.9 | 493.9 | 496.7 | -2.5 | -0.5% | 1,203,030 |
| 2024/11/25 | 500 | 502 | 497.4 | 499.2 | +5.1 | +1% | 889,900 |
| 2024/11/22 | 497 | 499.5 | 493.6 | 494.1 | -0.9 | -0.2% | 647,810 |
| 2024/11/21 | 492 | 497.7 | 491.6 | 495 | +2 | +0.4% | 662,520 |
| 2024/11/20 | 492.8 | 499.9 | 491.7 | 493 | -1 | -0.2% | 630,400 |
| 2024/11/19 | 482 | 494.6 | 482 | 494 | +12.7 | +2.6% | 795,050 |
| 2024/11/18 | 481.5 | 486.7 | 480.6 | 481.3 | -6.6 | -1.4% | 561,230 |
| 2024/11/15 | 486.2 | 489.1 | 483.3 | 487.9 | -1.1 | -0.2% | 544,360 |
| 2024/11/14 | 489.5 | 491.8 | 484 | 489 | +0.4 | +0.1% | 723,050 |
| 2024/11/13 | 492.2 | 498 | 488.6 | 488.6 | -5.1 | -1% | 712,470 |
| 2024/11/12 | 493.6 | 498.2 | 490.3 | 493.7 | +3.8 | +0.8% | 654,280 |
| 2024/11/11 | 485.4 | 491.8 | 485 | 489.9 | -0.4 | -0.1% | 461,800 |
| 2024/11/08 | 489 | 493 | 485.9 | 490.3 | +5.8 | +1.2% | 793,080 |
| 2024/11/07 | 491.1 | 495.1 | 482.5 | 484.5 | -1.7 | -0.3% | 1,430,540 |
| 2024/11/06 | 484.5 | 486.8 | 480.4 | 486.2 | +3.7 | +0.8% | 971,570 |
| 2024/11/05 | 479.7 | 483.3 | 473.9 | 482.5 | +1.8 | +0.4% | 717,250 |
| 2024/11/01 | 481.5 | 485.5 | 480.3 | 480.7 | -10.9 | -2.2% | 1,010,640 |
| 2024/10/31 | 488.6 | 491.8 | 484 | 491.6 | +2.7 | +0.6% | 768,000 |
101～
150
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
