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 |
---|---|---|---|---|---|---|---|
2018/06/20 | 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 |
2018/06/07 | 842 | 855 | 840 | 854 | +19 | +2.3% | 197,840 |
2018/06/06 | 840 | 842 | 833 | 835 | -10 | -1.2% | 135,460 |
2018/06/05 | 864 | 864 | 841 | 845 | -14 | -1.6% | 83,630 |
2018/06/04 | 865 | 868 | 857 | 859 | ±0 | ±0% | 42,040 |
2018/06/01 | 859 | 865 | 854 | 859 | +6 | +0.7% | 36,230 |
2018/05/31 | 858 | 864 | 853 | 853 | +2 | +0.2% | 26,740 |
2018/05/30 | 846 | 855 | 843 | 851 | -10 | -1.2% | 63,080 |
2018/05/29 | 875 | 877 | 855 | 861 | -15 | -1.7% | 54,210 |
2018/05/28 | 885 | 886 | 876 | 876 | -2 | -0.2% | 34,860 |
2018/05/25 | 878 | 885 | 876 | 878 | -6 | -0.7% | 40,800 |
2018/05/24 | 890 | 890 | 876 | 884 | -4 | -0.5% | 26,050 |
2018/05/23 | 894 | 897 | 880 | 888 | -10 | -1.1% | 55,480 |
2018/05/22 | 893 | 898 | 887 | 898 | +12 | +1.4% | 45,870 |
2018/05/21 | 878 | 890 | 878 | 886 | +12 | +1.4% | 31,780 |
2018/05/18 | 876 | 878 | 870 | 874 | +1 | +0.1% | 31,980 |
2018/05/17 | 854 | 875 | 854 | 873 | +20 | +2.3% | 50,610 |
2018/05/16 | 862 | 863 | 853 | 853 | -14 | -1.6% | 52,690 |
2018/05/15 | 874 | 877 | 867 | 867 | -6 | -0.7% | 39,320 |
2018/05/14 | 871 | 877 | 868 | 873 | +4 | +0.5% | 19,210 |
2018/05/11 | 869 | 872 | 861 | 869 | -1 | -0.1% | 22,600 |
2018/05/10 | 878 | 880 | 870 | 870 | -8 | -0.9% | 31,070 |
2018/05/09 | 887 | 887 | 875 | 878 | -6 | -0.7% | 38,620 |
2018/05/08 | 875 | 885 | 870 | 884 | +12 | +1.4% | 43,080 |
2018/05/07 | 876 | 876 | 865 | 872 | +1 | +0.1% | 28,930 |
2018/05/02 | 864 | 872 | 864 | 871 | +5 | +0.6% | 26,030 |
2018/05/01 | 869 | 869 | 856 | 866 | ±0 | ±0% | 29,100 |
2018/04/27 | 870 | 870 | 865 | 866 | -1 | -0.1% | 44,930 |
2018/04/26 | 869 | 872 | 864 | 867 | -2 | -0.2% | 57,380 |
2018/04/25 | 863 | 871 | 861 | 869 | -1 | -0.1% | 41,200 |
2018/04/24 | 867 | 871 | 863 | 870 | +10 | +1.2% | 48,800 |
2018/04/23 | 864 | 865 | 856 | 860 | +1 | +0.1% | 25,680 |
2018/04/20 | 849 | 865 | 847 | 859 | +7 | +0.8% | 56,910 |
2018/04/19 | 868 | 871 | 851 | 852 | -12 | -1.4% | 77,650 |
2018/04/18 | 854 | 865 | 849 | 864 | +16 | +1.9% | 90,810 |
2018/04/17 | 858 | 859 | 822 | 848 | -10 | -1.2% | 223,730 |
2018/04/16 | 882 | 884 | 854 | 858 | -25 | -2.8% | 107,150 |
2018/04/13 | 878 | 884 | 873 | 883 | +6 | +0.7% | 29,160 |
2018/04/12 | 875 | 885 | 874 | 877 | -3 | -0.3% | 20,250 |
2018/04/11 | 899 | 901 | 878 | 880 | -19 | -2.1% | 58,860 |
2018/04/10 | 900 | 903 | 892 | 899 | -1 | -0.1% | 13,220 |
2018/04/09 | 891 | 903 | 887 | 900 | +4 | +0.4% | 62,910 |
1451~
1500
件表示中 / 1545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