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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 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 |
| 2024/03/22 | 588.6 | 589.2 | 580.5 | 588.4 | +0.5 | +0.1% | 1,280,150 |
| 2024/03/21 | 585.2 | 590.9 | 583.6 | 587.9 | +7.4 | +1.3% | 1,849,480 |
| 2024/03/19 | 573.5 | 581.9 | 572 | 580.5 | +4.4 | +0.8% | 1,225,620 |
| 2024/03/18 | 562.7 | 576.1 | 562.7 | 576.1 | +16.2 | +2.9% | 1,520,740 |
| 2024/03/15 | 565.7 | 570 | 559.1 | 559.9 | -15.8 | -2.7% | 2,157,930 |
| 2024/03/14 | 571.7 | 577.5 | 567.1 | 575.7 | +0.4 | +0.1% | 1,246,510 |
| 2024/03/13 | 587.5 | 588.8 | 573 | 575.3 | -8.1 | -1.4% | 1,600,470 |
| 2024/03/12 | 566.4 | 584.9 | 565.1 | 583.4 | +10.9 | +1.9% | 1,709,760 |
| 2024/03/11 | 574.3 | 578.2 | 568.2 | 572.5 | -12.2 | -2.1% | 1,817,240 |
| 2024/03/08 | 590.1 | 595.3 | 582.3 | 584.7 | -7.7 | -1.3% | 1,610,560 |
| 2024/03/07 | 606.8 | 611.8 | 590.6 | 592.4 | -12.3 | -2% | 2,562,370 |
| 2024/03/06 | 591 | 605 | 589.9 | 604.7 | +4.8 | +0.8% | 1,224,770 |
| 2024/03/05 | 596 | 599.9 | 586.6 | 599.9 | +1.4 | +0.2% | 1,584,880 |
| 2024/03/04 | 603 | 611 | 598.5 | 598.5 | +0.5 | +0.1% | 1,753,930 |
| 2024/03/01 | 604.7 | 605.9 | 594.1 | 598 | -5.5 | -0.9% | 1,690,420 |
| 2024/02/29 | 603.8 | 605 | 595.4 | 603.5 | -3.3 | -0.5% | 1,998,630 |
| 2024/02/28 | 605.5 | 613.7 | 604.5 | 606.8 | +1.3 | +0.2% | 2,424,440 |
| 2024/02/27 | 598 | 605.5 | 593.2 | 605.5 | +8.2 | +1.4% | 2,277,800 |
| 2024/02/26 | 584.7 | 599 | 580.6 | 597.3 | +20.2 | +3.5% | 2,502,460 |
| 2024/02/22 | 589.5 | 592.9 | 574.3 | 577.1 | -2.9 | -0.5% | 2,788,990 |
| 2024/02/21 | 597 | 597.7 | 580 | 580 | -19 | -3.2% | 2,961,370 |
| 2024/02/20 | 601.2 | 602.3 | 594.6 | 599 | -1 | -0.2% | 2,690,780 |
1～
50
件表示中 / 1526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
