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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 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 |
| 2023/07/13 | 601.5 | 613.7 | 598.3 | 613 | +12 | +2% | 1,623,300 |
| 2023/07/12 | 613.5 | 615.3 | 599.5 | 601 | -10.3 | -1.7% | 1,602,290 |
| 2023/07/11 | 609.7 | 616.8 | 608.1 | 611.3 | +4 | +0.7% | 1,355,260 |
| 2023/07/10 | 611.4 | 613 | 604.6 | 607.3 | -2.8 | -0.5% | 1,659,380 |
| 2023/07/07 | 599.9 | 615 | 597.1 | 610.1 | +0.6 | +0.1% | 2,466,850 |
| 2023/07/06 | 618.4 | 624.1 | 609 | 609.5 | -19.6 | -3.1% | 2,986,600 |
| 2023/07/05 | 632.1 | 632.4 | 625.1 | 629.1 | -5.2 | -0.8% | 1,341,940 |
| 2023/07/04 | 636.3 | 636.5 | 628.8 | 634.3 | -3.2 | -0.5% | 1,362,620 |
| 2023/07/03 | 638.8 | 639.5 | 634.1 | 637.5 | +4 | +0.6% | 1,255,490 |
| 2023/06/30 | 627.6 | 634.6 | 621.4 | 633.5 | +3 | +0.5% | 1,852,520 |
| 2023/06/29 | 634 | 639.5 | 627.1 | 630.5 | +3.4 | +0.5% | 2,386,110 |
| 2023/06/28 | 628.8 | 631.7 | 622 | 627.1 | +5.6 | +0.9% | 2,370,220 |
| 2023/06/27 | 624.2 | 628.4 | 613.2 | 621.5 | -7.5 | -1.2% | 3,914,740 |
| 2023/06/26 | 637.1 | 643.7 | 627.2 | 629 | -16.2 | -2.5% | 2,895,240 |
| 2023/06/23 | 665.5 | 667.9 | 636.1 | 645.2 | -10.1 | -1.5% | 5,728,830 |
| 2023/06/22 | 669.6 | 673.4 | 654.2 | 655.3 | -17.8 | -2.6% | 3,992,110 |
| 2023/06/21 | 664.5 | 680 | 664 | 673.1 | +4.1 | +0.6% | 4,705,460 |
| 2023/06/20 | 670.3 | 670.3 | 656 | 669 | +0.6 | +0.1% | 4,559,720 |
| 2023/06/19 | 660 | 672.9 | 653 | 668.4 | +18.4 | +2.8% | 7,422,230 |
| 2023/06/16 | 620.2 | 650 | 620.2 | 650 | +32.2 | +5.2% | 4,555,640 |
| 2023/06/15 | 621.3 | 624.5 | 617.8 | 617.8 | -4.2 | -0.7% | 1,580,890 |
| 2023/06/14 | 632.5 | 634.7 | 619.8 | 622 | -9 | -1.4% | 3,816,110 |
| 2023/06/13 | 634.6 | 639.8 | 627.8 | 631 | +6.5 | +1% | 3,737,120 |
| 2023/06/12 | 608.7 | 624.5 | 603.8 | 624.5 | +23.7 | +3.9% | 2,332,670 |
| 2023/06/09 | 607 | 607 | 598.9 | 600.8 | -0.3 | ±0% | 1,594,960 |
| 2023/06/08 | 613 | 613 | 594.8 | 601.1 | -10.7 | -1.7% | 3,320,510 |
| 2023/06/07 | 614.6 | 618.9 | 602 | 611.8 | +1.9 | +0.3% | 4,082,690 |
| 2023/06/06 | 602 | 613.7 | 600.2 | 609.9 | +5.4 | +0.9% | 2,341,280 |
| 2023/06/05 | 597.5 | 604.9 | 594 | 604.5 | +15.7 | +2.7% | 2,823,820 |
| 2023/06/02 | 581.1 | 588.8 | 579.6 | 588.8 | +7.7 | +1.3% | 1,270,300 |
| 2023/06/01 | 581.4 | 583.9 | 579.5 | 581.1 | -0.3 | -0.1% | 895,430 |
| 2023/05/31 | 581.5 | 585 | 575.5 | 581.4 | +0.1 | ±0% | 1,957,070 |
| 2023/05/30 | 571 | 581.3 | 568.3 | 581.3 | +11 | +1.9% | 1,838,570 |
| 2023/05/29 | 573.1 | 575.5 | 567.1 | 570.3 | +6.2 | +1.1% | 1,195,290 |
| 2023/05/26 | 575.1 | 576.2 | 563.2 | 564.1 | -9 | -1.6% | 1,953,740 |
| 2023/05/25 | 581.3 | 582 | 570.9 | 573.1 | -6.4 | -1.1% | 1,676,570 |
| 2023/05/24 | 579.1 | 586 | 577.1 | 579.5 | -1.6 | -0.3% | 1,021,790 |
| 2023/05/23 | 589.1 | 595 | 578.4 | 581.1 | -4.9 | -0.8% | 2,663,720 |
| 2023/05/22 | 579.8 | 586 | 576.8 | 586 | +6.6 | +1.1% | 1,163,110 |
| 2023/05/19 | 576.7 | 581 | 572.2 | 579.4 | +6.1 | +1.1% | 2,028,610 |
| 2023/05/18 | 582.1 | 582.6 | 571.2 | 573.3 | -4.2 | -0.7% | 1,154,570 |
| 2023/05/17 | 577 | 581.7 | 575.3 | 577.5 | -0.6 | -0.1% | 584,300 |
| 2023/05/16 | 583.4 | 585.8 | 575 | 578.1 | -2.6 | -0.4% | 752,830 |
| 2023/05/15 | 579.8 | 581.2 | 573.6 | 580.7 | +2 | +0.3% | 760,190 |
201～
250
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
