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 |
|---|---|---|---|---|---|---|---|
| 2024/01/09 | 547.5 | 551.9 | 541.9 | 548.4 | +5.7 | +1.1% | 1,273,160 |
| 2024/01/05 | 553.9 | 555.5 | 541.1 | 542.7 | -11 | -2% | 1,807,380 |
| 2024/01/04 | 540.3 | 554.8 | 536.6 | 553.7 | +3.4 | +0.6% | 1,500,980 |
| 2023/12/29 | 548.8 | 554.3 | 545.5 | 550.3 | -1.7 | -0.3% | 1,984,110 |
| 2023/12/28 | 537 | 552 | 535.1 | 552 | +12.2 | +2.3% | 1,774,300 |
| 2023/12/27 | 528.9 | 539.8 | 528 | 539.8 | +12.4 | +2.4% | 2,155,630 |
| 2023/12/26 | 527 | 531.2 | 526 | 527.4 | +2.1 | +0.4% | 1,091,250 |
| 2023/12/25 | 533.2 | 534.4 | 525.3 | 525.3 | -2.8 | -0.5% | 1,537,610 |
| 2023/12/22 | 533 | 536.5 | 527.4 | 528.1 | -2.2 | -0.4% | 1,099,800 |
| 2023/12/21 | 531 | 534.6 | 529.1 | 530.3 | -6.4 | -1.2% | 1,322,610 |
| 2023/12/20 | 540.9 | 545 | 536.7 | 536.7 | +2 | +0.4% | 1,564,400 |
| 2023/12/19 | 523 | 535.7 | 523 | 534.7 | +9.1 | +1.7% | 1,723,660 |
| 2023/12/18 | 523.4 | 527 | 519.3 | 525.6 | -2.8 | -0.5% | 1,328,460 |
| 2023/12/15 | 518.1 | 529.3 | 518.1 | 528.4 | +9.6 | +1.9% | 1,606,090 |
| 2023/12/14 | 528 | 530 | 513.2 | 518.8 | +1.2 | +0.2% | 2,766,940 |
| 2023/12/13 | 513.7 | 518.9 | 512.1 | 517.6 | +4.6 | +0.9% | 2,205,220 |
| 2023/12/12 | 530 | 530.5 | 513 | 513 | -11.7 | -2.2% | 2,358,210 |
| 2023/12/11 | 527.5 | 533.6 | 524.7 | 524.7 | +0.2 | ±0% | 1,146,770 |
| 2023/12/08 | 525.1 | 532.9 | 522.6 | 524.5 | -5.5 | -1% | 1,620,330 |
| 2023/12/07 | 536.8 | 539.7 | 529 | 530 | -12.9 | -2.4% | 1,582,920 |
| 2023/12/06 | 544.9 | 547.3 | 538.5 | 542.9 | +2.7 | +0.5% | 1,371,270 |
| 2023/12/05 | 548.5 | 549.6 | 540.2 | 540.2 | -15.3 | -2.8% | 1,728,250 |
| 2023/12/04 | 549.8 | 556 | 544.9 | 555.5 | +10.9 | +2% | 1,634,590 |
| 2023/12/01 | 556.1 | 556.1 | 542.7 | 544.6 | -11 | -2% | 1,942,080 |
| 2023/11/30 | 558.4 | 562 | 552.1 | 555.6 | -3.3 | -0.6% | 1,603,070 |
| 2023/11/29 | 549.7 | 561.8 | 549.3 | 558.9 | +9 | +1.6% | 1,960,900 |
| 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 |
351～
400
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
