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 |
|---|---|---|---|---|---|---|---|
| 2023/11/28 | 554.7 | 555.5 | 548.4 | 549.9 | -2.9 | -0.5% | 1,210,660 |
| 2023/11/27 | 559 | 563.9 | 551.3 | 552.8 | -3.2 | -0.6% | 1,558,350 |
| 2023/11/24 | 558 | 564.2 | 556 | 556 | +2.5 | +0.5% | 1,566,850 |
| 2023/11/22 | 558.3 | 561.5 | 553 | 553.5 | -10.7 | -1.9% | 2,270,110 |
| 2023/11/21 | 560.3 | 564.8 | 554.7 | 564.2 | +10.2 | +1.8% | 2,771,030 |
| 2023/11/20 | 540.9 | 555.3 | 540.1 | 554 | +15.3 | +2.8% | 3,163,590 |
| 2023/11/17 | 536.5 | 542.4 | 534.2 | 538.7 | +1.7 | +0.3% | 1,892,500 |
| 2023/11/16 | 535.4 | 539.8 | 530.1 | 537 | -4.1 | -0.8% | 1,988,870 |
| 2023/11/15 | 539 | 541.6 | 534.9 | 541.1 | +15.1 | +2.9% | 3,115,100 |
| 2023/11/14 | 533.4 | 533.4 | 521 | 526 | -0.4 | -0.1% | 3,872,620 |
| 2023/11/13 | 530.1 | 533.6 | 524 | 526.4 | -1.3 | -0.2% | 1,711,160 |
| 2023/11/10 | 530.5 | 531.3 | 522.6 | 527.7 | -9.8 | -1.8% | 1,911,640 |
| 2023/11/09 | 538 | 539.8 | 530.5 | 537.5 | +0.2 | ±0% | 1,948,130 |
| 2023/11/08 | 546.5 | 549.9 | 532.5 | 537.3 | -3.7 | -0.7% | 3,345,450 |
| 2023/11/07 | 534.2 | 542.9 | 533 | 541 | -1 | -0.2% | 2,471,220 |
| 2023/11/06 | 531 | 542.4 | 530 | 542 | +23.8 | +4.6% | 3,827,010 |
| 2023/11/02 | 506 | 518.2 | 503 | 518.2 | +16.8 | +3.4% | 2,653,880 |
| 2023/11/01 | 511.7 | 512.1 | 496 | 501.4 | -2.8 | -0.6% | 2,362,270 |
| 2023/10/31 | 496 | 505.7 | 491.6 | 504.2 | +6.9 | +1.4% | 2,037,210 |
| 2023/10/30 | 491 | 502.7 | 491 | 497.3 | -1.3 | -0.3% | 1,523,380 |
| 2023/10/27 | 498 | 499.4 | 489 | 498.6 | +8.1 | +1.7% | 2,677,770 |
| 2023/10/26 | 493.4 | 500 | 490.1 | 490.5 | -14.2 | -2.8% | 2,744,590 |
| 2023/10/25 | 514.6 | 515.8 | 502.5 | 504.7 | -3.5 | -0.7% | 2,724,610 |
| 2023/10/24 | 501.1 | 508.2 | 481 | 508.2 | +13.5 | +2.7% | 6,277,550 |
| 2023/10/23 | 512 | 512.7 | 494.2 | 494.7 | -17.6 | -3.4% | 3,329,830 |
| 2023/10/20 | 511.9 | 516 | 501.3 | 512.3 | -1.5 | -0.3% | 2,780,680 |
| 2023/10/19 | 515 | 519.9 | 512 | 513.8 | -11.5 | -2.2% | 1,757,030 |
| 2023/10/18 | 519.7 | 526 | 514.5 | 525.3 | +5.8 | +1.1% | 2,223,950 |
| 2023/10/17 | 522.9 | 529 | 515 | 519.5 | +5.3 | +1% | 1,635,040 |
| 2023/10/16 | 526.5 | 529 | 513.7 | 514.2 | -19.6 | -3.7% | 1,711,460 |
| 2023/10/13 | 546 | 546 | 532.6 | 533.8 | -16.8 | -3.1% | 1,211,720 |
| 2023/10/12 | 546.5 | 550.7 | 543 | 550.6 | +6.4 | +1.2% | 711,190 |
| 2023/10/11 | 550.4 | 553.4 | 543.8 | 544.2 | -7.3 | -1.3% | 942,990 |
| 2023/10/10 | 548.1 | 552.8 | 547.7 | 551.5 | +8.2 | +1.5% | 872,040 |
| 2023/10/06 | 537.9 | 545.8 | 535.1 | 543.3 | +1.9 | +0.4% | 825,400 |
| 2023/10/05 | 530.5 | 542.9 | 530.5 | 541.4 | +16.4 | +3.1% | 1,205,360 |
| 2023/10/04 | 531.5 | 540 | 523.9 | 525 | -16.5 | -3% | 1,813,380 |
| 2023/10/03 | 554.5 | 556.2 | 541.5 | 541.5 | -15.5 | -2.8% | 1,890,220 |
| 2023/10/02 | 572.5 | 574 | 555.6 | 557 | -7.8 | -1.4% | 1,409,840 |
| 2023/09/29 | 564.8 | 571 | 561.9 | 564.8 | +1 | +0.2% | 919,410 |
| 2023/09/28 | 567.8 | 569.9 | 559.3 | 563.8 | -3.2 | -0.6% | 737,500 |
| 2023/09/27 | 555.9 | 568 | 555.4 | 567 | +7.8 | +1.4% | 1,054,130 |
| 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 |
251～
300
件表示中 / 1672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
