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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 567.2 | 567.4 | 559 | 559.2 | -10.2 | -1.8% | 857,080 |
| 2023/09/25 | 565 | 569.8 | 563.4 | 569.4 | +5.4 | +1% | 809,340 |
| 2023/09/22 | 549.5 | 566.7 | 547.1 | 564 | +9.7 | +1.7% | 1,787,920 |
| 2023/09/21 | 562.5 | 564.8 | 552.5 | 554.3 | -13.2 | -2.3% | 2,053,610 |
| 2023/09/20 | 569.4 | 573.5 | 567 | 567.5 | -1.3 | -0.2% | 605,170 |
| 2023/09/19 | 572.5 | 574.4 | 564.6 | 568.8 | -4.9 | -0.9% | 1,398,490 |
| 2023/09/15 | 578.3 | 579.6 | 570.1 | 573.7 | -1 | -0.2% | 1,347,370 |
| 2023/09/14 | 572.8 | 576.1 | 569.5 | 574.7 | +4 | +0.7% | 998,190 |
| 2023/09/13 | 572.2 | 574.4 | 570 | 570.7 | -2.5 | -0.4% | 685,000 |
| 2023/09/12 | 571 | 579 | 570.9 | 573.2 | +5 | +0.9% | 1,131,050 |
| 2023/09/11 | 578.3 | 584.6 | 568.2 | 568.2 | -12.4 | -2.1% | 1,584,270 |
| 2023/09/08 | 579.2 | 583.7 | 579 | 580.6 | -3.2 | -0.5% | 825,340 |
| 2023/09/07 | 592 | 593.2 | 581 | 583.8 | -11.9 | -2% | 1,298,300 |
| 2023/09/06 | 595 | 596.9 | 592.8 | 595.7 | +1.5 | +0.3% | 954,440 |
| 2023/09/05 | 591.7 | 597 | 589.9 | 594.2 | +4.7 | +0.8% | 993,200 |
| 2023/09/04 | 590.4 | 594 | 586.7 | 589.5 | +1.1 | +0.2% | 1,082,900 |
| 2023/09/01 | 588.9 | 591.2 | 583.2 | 588.4 | -1.7 | -0.3% | 1,259,080 |
| 2023/08/31 | 592.5 | 597.6 | 589.5 | 590.1 | -1.4 | -0.2% | 1,093,920 |
| 2023/08/30 | 596.8 | 598 | 590.7 | 591.5 | -0.9 | -0.2% | 1,500,610 |
| 2023/08/29 | 583.1 | 593.2 | 583.1 | 592.4 | +10.1 | +1.7% | 1,030,160 |
| 2023/08/28 | 581.9 | 583.9 | 580 | 582.3 | +4 | +0.7% | 935,010 |
| 2023/08/25 | 570 | 581 | 568.5 | 578.3 | +0.3 | +0.1% | 1,188,090 |
| 2023/08/24 | 582.5 | 584.3 | 575.1 | 578 | -0.7 | -0.1% | 1,357,510 |
| 2023/08/23 | 569.9 | 579.7 | 569.2 | 578.7 | +6.8 | +1.2% | 795,220 |
| 2023/08/22 | 575 | 576.8 | 567.5 | 571.9 | +3 | +0.5% | 1,065,310 |
| 2023/08/21 | 556.1 | 572 | 556.1 | 568.9 | +15 | +2.7% | 1,936,850 |
| 2023/08/18 | 550 | 560.5 | 549.5 | 553.9 | -7.1 | -1.3% | 2,182,780 |
| 2023/08/17 | 558.2 | 562 | 549.8 | 561 | -3 | -0.5% | 2,530,250 |
| 2023/08/16 | 571.2 | 573.8 | 564 | 564 | -13.1 | -2.3% | 2,172,940 |
| 2023/08/15 | 582 | 584 | 574 | 577.1 | -4.4 | -0.8% | 2,434,040 |
| 2023/08/14 | 590 | 592.7 | 581 | 581.5 | -8.5 | -1.4% | 1,400,300 |
| 2023/08/10 | 589.8 | 591 | 586 | 590 | -3.9 | -0.7% | 981,910 |
| 2023/08/09 | 589.9 | 595 | 589.6 | 593.9 | +3.6 | +0.6% | 648,470 |
| 2023/08/08 | 600.3 | 601.8 | 590.1 | 590.3 | -9.7 | -1.6% | 1,284,710 |
| 2023/08/07 | 588.8 | 600 | 586.2 | 600 | +5.8 | +1% | 976,270 |
| 2023/08/04 | 590.9 | 596.8 | 590.8 | 594.2 | +0.2 | ±0% | 820,800 |
| 2023/08/03 | 589.5 | 597.2 | 589.1 | 594 | -4.8 | -0.8% | 1,255,120 |
| 2023/08/02 | 604 | 607.9 | 597.9 | 598.8 | -10 | -1.6% | 1,268,200 |
| 2023/08/01 | 609.8 | 612.1 | 604 | 608.8 | +2.8 | +0.5% | 1,801,040 |
| 2023/07/31 | 602.9 | 606 | 600 | 606 | +12.5 | +2.1% | 1,566,760 |
| 2023/07/28 | 589.2 | 597.4 | 582.5 | 593.5 | -6.7 | -1.1% | 2,751,130 |
| 2023/07/27 | 592.8 | 601 | 592.6 | 600.2 | +3.8 | +0.6% | 1,544,630 |
| 2023/07/26 | 596.5 | 599.8 | 593.5 | 596.4 | +1.1 | +0.2% | 1,038,130 |
| 2023/07/25 | 600.3 | 600.6 | 594.5 | 595.3 | -1.2 | -0.2% | 1,094,020 |
| 2023/07/24 | 600 | 601.6 | 596.3 | 596.5 | +1.3 | +0.2% | 1,268,700 |
| 2023/07/21 | 599 | 599.8 | 592.5 | 595.2 | -7.8 | -1.3% | 1,721,500 |
| 2023/07/20 | 615 | 615.9 | 603 | 603 | -8.7 | -1.4% | 1,396,130 |
| 2023/07/19 | 614.6 | 614.6 | 609.8 | 611.7 | +2 | +0.3% | 1,120,820 |
| 2023/07/18 | 609 | 614.7 | 607 | 609.7 | -0.6 | -0.1% | 916,330 |
| 2023/07/14 | 619.8 | 620.5 | 606 | 610.3 | -2.7 | -0.4% | 2,758,160 |
151～
200
件表示中 / 1530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
