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 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 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 |
| 2024/04/25 | 509.1 | 509.4 | 498.9 | 498.9 | -15.6 | -3% | 1,611,960 |
| 2024/04/24 | 516.5 | 518 | 511.7 | 514.5 | +4.8 | +0.9% | 1,607,490 |
| 2024/04/23 | 509.3 | 514.5 | 503.9 | 509.7 | +1.2 | +0.2% | 1,194,270 |
| 2024/04/22 | 499.8 | 508.5 | 499.5 | 508.5 | +9.5 | +1.9% | 1,581,790 |
| 2024/04/19 | 509.3 | 509.9 | 490.3 | 499 | -15.2 | -3% | 3,226,760 |
| 2024/04/18 | 503.9 | 517.9 | 502.6 | 514.2 | +6.4 | +1.3% | 1,272,070 |
| 2024/04/17 | 514.6 | 516.7 | 504.9 | 507.8 | -7.2 | -1.4% | 1,725,230 |
| 2024/04/16 | 521.4 | 523.4 | 514.2 | 515 | -12.6 | -2.4% | 1,860,050 |
| 2024/04/15 | 531.2 | 533.9 | 527.4 | 527.6 | -7.4 | -1.4% | 1,735,250 |
| 2024/04/12 | 542.2 | 543 | 531.8 | 535 | -3.3 | -0.6% | 1,587,600 |
| 2024/04/11 | 540.8 | 542 | 536.6 | 538.3 | -7 | -1.3% | 1,359,750 |
| 2024/04/10 | 545.6 | 550.9 | 545.3 | 545.3 | +0.3 | +0.1% | 1,067,700 |
| 2024/04/09 | 543.2 | 546.7 | 542.5 | 545 | +1.6 | +0.3% | 1,007,680 |
| 2024/04/08 | 540.8 | 543.4 | 538 | 543.4 | +5.4 | +1% | 1,828,700 |
| 2024/04/05 | 534.1 | 540 | 530.1 | 538 | -4 | -0.7% | 1,869,770 |
| 2024/04/04 | 548.6 | 549.3 | 540.4 | 542 | -1 | -0.2% | 2,645,830 |
| 2024/04/03 | 550 | 554.2 | 543 | 543 | -12.4 | -2.2% | 1,680,730 |
| 2024/04/02 | 569 | 570 | 555.4 | 555.4 | -13.9 | -2.4% | 2,304,960 |
| 2024/04/01 | 580.8 | 583 | 568.9 | 569.3 | -9.7 | -1.7% | 1,264,570 |
| 2024/03/29 | 574.5 | 580.4 | 573.9 | 579 | +5.6 | +1% | 1,027,730 |
| 2024/03/28 | 578 | 579.4 | 572 | 573.4 | -2.8 | -0.5% | 809,030 |
| 2024/03/27 | 580.4 | 581.6 | 575.2 | 576.2 | -4.1 | -0.7% | 1,245,740 |
| 2024/03/26 | 581 | 582 | 575.8 | 580.3 | -1.7 | -0.3% | 1,021,330 |
| 2024/03/25 | 585 | 591.5 | 582 | 582 | -6.4 | -1.1% | 1,163,350 |
251～
300
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
