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 |
|---|---|---|---|---|---|---|---|
| 2023/10/23 | 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 |
| 2023/09/13 | 572.2 | 574.4 | 570 | 570.7 | -2.5 | -0.4% | 685,000 |
| 2023/09/12 | 571 | 579 | 570.9 | 573.2 | +5 | +0.9% | 1,131,050 |
| 2023/09/11 | 578.3 | 584.6 | 568.2 | 568.2 | -12.4 | -2.1% | 1,584,270 |
| 2023/09/08 | 579.2 | 583.7 | 579 | 580.6 | -3.2 | -0.5% | 825,340 |
| 2023/09/07 | 592 | 593.2 | 581 | 583.8 | -11.9 | -2% | 1,298,300 |
| 2023/09/06 | 595 | 596.9 | 592.8 | 595.7 | +1.5 | +0.3% | 954,440 |
| 2023/09/05 | 591.7 | 597 | 589.9 | 594.2 | +4.7 | +0.8% | 993,200 |
| 2023/09/04 | 590.4 | 594 | 586.7 | 589.5 | +1.1 | +0.2% | 1,082,900 |
| 2023/09/01 | 588.9 | 591.2 | 583.2 | 588.4 | -1.7 | -0.3% | 1,259,080 |
| 2023/08/31 | 592.5 | 597.6 | 589.5 | 590.1 | -1.4 | -0.2% | 1,093,920 |
| 2023/08/30 | 596.8 | 598 | 590.7 | 591.5 | -0.9 | -0.2% | 1,500,610 |
| 2023/08/29 | 583.1 | 593.2 | 583.1 | 592.4 | +10.1 | +1.7% | 1,030,160 |
| 2023/08/28 | 581.9 | 583.9 | 580 | 582.3 | +4 | +0.7% | 935,010 |
| 2023/08/25 | 570 | 581 | 568.5 | 578.3 | +0.3 | +0.1% | 1,188,090 |
| 2023/08/24 | 582.5 | 584.3 | 575.1 | 578 | -0.7 | -0.1% | 1,357,510 |
| 2023/08/23 | 569.9 | 579.7 | 569.2 | 578.7 | +6.8 | +1.2% | 795,220 |
| 2023/08/22 | 575 | 576.8 | 567.5 | 571.9 | +3 | +0.5% | 1,065,310 |
| 2023/08/21 | 556.1 | 572 | 556.1 | 568.9 | +15 | +2.7% | 1,936,850 |
| 2023/08/18 | 550 | 560.5 | 549.5 | 553.9 | -7.1 | -1.3% | 2,182,780 |
| 2023/08/17 | 558.2 | 562 | 549.8 | 561 | -3 | -0.5% | 2,530,250 |
| 2023/08/16 | 571.2 | 573.8 | 564 | 564 | -13.1 | -2.3% | 2,172,940 |
| 2023/08/15 | 582 | 584 | 574 | 577.1 | -4.4 | -0.8% | 2,434,040 |
| 2023/08/14 | 590 | 592.7 | 581 | 581.5 | -8.5 | -1.4% | 1,400,300 |
| 2023/08/10 | 589.8 | 591 | 586 | 590 | -3.9 | -0.7% | 981,910 |
401～
450
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
