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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 474.3 | 481.9 | 470.8 | 481.9 | +18.2 | +3.9% | 1,575,770 |
| 2024/08/15 | 460.4 | 468.7 | 457 | 463.7 | -0.9 | -0.2% | 1,953,610 |
| 2024/08/14 | 456.3 | 464.6 | 450.8 | 464.6 | +10.6 | +2.3% | 1,573,000 |
| 2024/08/13 | 440.6 | 454 | 440.4 | 454 | +16.3 | +3.7% | 1,059,130 |
| 2024/08/09 | 444 | 448.5 | 429 | 437.7 | +1.7 | +0.4% | 1,291,140 |
| 2024/08/08 | 424.1 | 445.3 | 422 | 436 | +4.7 | +1.1% | 1,392,660 |
| 2024/08/07 | 406.4 | 440 | 405 | 431.3 | +12.8 | +3.1% | 3,442,100 |
| 2024/08/06 | 419.2 | 422.5 | 408.2 | 418.5 | +47.3 | +12.7% | 2,130,530 |
| 2024/08/05 | 417.2 | 422.8 | 371.2 | 371.2 | -80 | -17.7% | 5,650,450 |
| 2024/08/02 | 465.3 | 467.5 | 449 | 451.2 | -37.3 | -7.6% | 4,269,000 |
| 2024/08/01 | 505 | 506.9 | 484.7 | 488.5 | -20.5 | -4% | 1,374,320 |
| 2024/07/31 | 504.1 | 509 | 497.1 | 509 | +3.4 | +0.7% | 939,110 |
| 2024/07/30 | 510.7 | 511.2 | 501.7 | 505.6 | -9.4 | -1.8% | 689,250 |
| 2024/07/29 | 510.1 | 515 | 508 | 515 | +10.7 | +2.1% | 816,790 |
| 2024/07/26 | 503.1 | 510 | 503.1 | 504.3 | +2 | +0.4% | 819,760 |
| 2024/07/25 | 500 | 506.6 | 498 | 502.3 | -5.4 | -1.1% | 1,473,920 |
| 2024/07/24 | 517.3 | 521.8 | 506.4 | 507.7 | -10.7 | -2.1% | 1,106,450 |
| 2024/07/23 | 518.3 | 524.6 | 515.3 | 518.4 | +2.1 | +0.4% | 666,130 |
| 2024/07/22 | 528.2 | 528.4 | 514.2 | 516.3 | -12.9 | -2.4% | 1,008,990 |
| 2024/07/19 | 539.5 | 539.9 | 527.7 | 529.2 | -13 | -2.4% | 1,632,320 |
| 2024/07/18 | 547 | 549.4 | 541 | 542.2 | -5.2 | -0.9% | 2,723,300 |
| 2024/07/17 | 541 | 547.4 | 540.2 | 547.4 | +14.1 | +2.6% | 2,434,700 |
| 2024/07/16 | 535.7 | 538 | 531.4 | 533.3 | +3.8 | +0.7% | 1,435,230 |
| 2024/07/12 | 518 | 531 | 515 | 529.5 | +15.4 | +3% | 2,047,650 |
| 2024/07/11 | 512.2 | 514.4 | 506 | 514.1 | +5.2 | +1% | 1,053,690 |
| 2024/07/10 | 514 | 514.8 | 505.7 | 508.9 | -4.4 | -0.9% | 701,690 |
| 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 |
201～
250
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
