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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 514.1 | 517.3 | 511.2 | 513.3 | +1 | +0.2% | 837,550 |
| 2024/07/08 | 511.9 | 515 | 509.6 | 512.3 | +1 | +0.2% | 477,670 |
| 2024/07/05 | 510.1 | 512.7 | 507.6 | 511.3 | +1 | +0.2% | 881,040 |
| 2024/07/04 | 511.8 | 514.6 | 509.2 | 510.3 | +0.8 | +0.2% | 956,350 |
| 2024/07/03 | 505.1 | 509.8 | 504 | 509.5 | +8.3 | +1.7% | 843,470 |
| 2024/07/02 | 504.4 | 507 | 500.9 | 501.2 | -4.6 | -0.9% | 656,770 |
| 2024/07/01 | 517.6 | 518 | 504.6 | 505.8 | -9.8 | -1.9% | 1,398,910 |
| 2024/06/28 | 521.7 | 522 | 512.7 | 515.6 | -3.8 | -0.7% | 1,279,440 |
| 2024/06/27 | 507 | 520.9 | 507 | 519.4 | +9.4 | +1.8% | 1,965,810 |
| 2024/06/26 | 505.2 | 511.7 | 504.3 | 510 | +3.6 | +0.7% | 1,203,940 |
| 2024/06/25 | 497.3 | 506.4 | 497.3 | 506.4 | +8.1 | +1.6% | 959,030 |
| 2024/06/24 | 496.4 | 500.3 | 495.3 | 498.3 | +0.9 | +0.2% | 654,600 |
| 2024/06/21 | 495.1 | 501.4 | 495.1 | 497.4 | +0.2 | ±0% | 913,330 |
| 2024/06/20 | 487.9 | 497.2 | 487 | 497.2 | +8.3 | +1.7% | 1,537,560 |
| 2024/06/19 | 494 | 496 | 486.9 | 488.9 | -5.5 | -1.1% | 1,026,160 |
| 2024/06/18 | 495.9 | 499.3 | 492.9 | 494.4 | -1.5 | -0.3% | 927,050 |
| 2024/06/17 | 496 | 497.4 | 492.1 | 495.9 | -2 | -0.4% | 963,050 |
| 2024/06/14 | 491.9 | 499.5 | 490.1 | 497.9 | +3.6 | +0.7% | 954,390 |
| 2024/06/13 | 496.9 | 500 | 492.6 | 494.3 | +2.2 | +0.4% | 1,402,940 |
| 2024/06/12 | 490.5 | 495.2 | 490.5 | 492.1 | +0.7 | +0.1% | 846,350 |
| 2024/06/11 | 488.4 | 493 | 487.9 | 491.4 | +2.7 | +0.6% | 1,951,550 |
| 2024/06/10 | 484.8 | 490.1 | 483.6 | 488.7 | +1.5 | +0.3% | 1,037,140 |
| 2024/06/07 | 477.4 | 487.2 | 477.4 | 487.2 | +9.6 | +2% | 1,049,670 |
| 2024/06/06 | 492.8 | 492.8 | 477.6 | 477.6 | -10.9 | -2.2% | 1,393,610 |
| 2024/06/05 | 492.6 | 495.6 | 487.2 | 488.5 | -4 | -0.8% | 1,512,130 |
| 2024/06/04 | 482.6 | 497.5 | 482.2 | 492.5 | +8.9 | +1.8% | 2,400,630 |
| 2024/06/03 | 482.4 | 483.8 | 480 | 483.6 | +1 | +0.2% | 1,074,400 |
| 2024/05/31 | 467.9 | 482.8 | 467.4 | 482.6 | +14.4 | +3.1% | 1,172,650 |
| 2024/05/30 | 463 | 471.7 | 461 | 468.2 | -0.8 | -0.2% | 1,700,460 |
| 2024/05/29 | 481.5 | 481.5 | 468.8 | 469 | -16 | -3.3% | 1,564,340 |
| 2024/05/28 | 479.1 | 486.8 | 478.4 | 485 | +6 | +1.3% | 1,434,410 |
| 2024/05/27 | 473.6 | 479 | 469.2 | 479 | +5.2 | +1.1% | 1,879,280 |
| 2024/05/24 | 474.8 | 480.6 | 471.1 | 473.8 | -8.1 | -1.7% | 2,868,750 |
| 2024/05/23 | 493 | 493.4 | 481 | 481.9 | -8.6 | -1.8% | 2,736,560 |
| 2024/05/22 | 494.5 | 501.5 | 490 | 490.5 | -3.6 | -0.7% | 2,029,260 |
| 2024/05/21 | 503.1 | 505.6 | 494.1 | 494.1 | -7.9 | -1.6% | 998,940 |
| 2024/05/20 | 494.5 | 505.8 | 494.5 | 502 | +6.6 | +1.3% | 1,321,370 |
| 2024/05/17 | 496.5 | 497.3 | 491.7 | 495.4 | -2.1 | -0.4% | 1,134,410 |
| 2024/05/16 | 505 | 506.5 | 492.6 | 497.5 | -4.2 | -0.8% | 3,010,590 |
| 2024/05/15 | 512 | 514.1 | 501.5 | 501.7 | -9.7 | -1.9% | 1,551,820 |
| 2024/05/14 | 507.5 | 515 | 507.5 | 511.4 | +4.8 | +0.9% | 2,081,570 |
| 2024/05/13 | 506 | 507.8 | 502 | 506.6 | +0.1 | ±0% | 1,160,070 |
| 2024/05/10 | 512 | 513 | 505.5 | 506.5 | -2.3 | -0.5% | 833,970 |
| 2024/05/09 | 511.2 | 514 | 505.9 | 508.8 | -5.7 | -1.1% | 929,630 |
| 2024/05/08 | 513 | 521.4 | 511.1 | 514.5 | -1.7 | -0.3% | 1,222,960 |
| 2024/05/07 | 510.5 | 516.2 | 508.5 | 516.2 | +12.9 | +2.6% | 1,345,670 |
| 2024/05/02 | 502.4 | 505.8 | 500.6 | 503.3 | +0.3 | +0.1% | 743,030 |
| 2024/05/01 | 501.9 | 506.8 | 499.2 | 503 | -2 | -0.4% | 947,440 |
| 2024/04/30 | 507 | 509 | 503.2 | 505 | +3 | +0.6% | 864,350 |
| 2024/04/26 | 501.3 | 506.9 | 497.1 | 502 | +3.1 | +0.6% | 1,363,670 |
101～
150
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
