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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 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 |
| 2024/02/19 | 590 | 600 | 590 | 600 | +11.3 | +1.9% | 3,652,340 |
| 2024/02/16 | 571.9 | 589 | 568.6 | 588.7 | +21.9 | +3.9% | 3,567,730 |
| 2024/02/15 | 572 | 573 | 560.6 | 566.8 | +6.2 | +1.1% | 2,801,690 |
| 2024/02/14 | 555.4 | 564.4 | 553 | 560.6 | +1.2 | +0.2% | 2,611,860 |
| 2024/02/13 | 555.5 | 561.8 | 554.7 | 559.4 | +8.2 | +1.5% | 1,658,870 |
| 2024/02/09 | 552.8 | 557.7 | 551.2 | 551.2 | +0.2 | ±0% | 1,242,360 |
| 2024/02/08 | 554 | 557.3 | 549.5 | 551 | -3.9 | -0.7% | 1,717,830 |
| 2024/02/07 | 557.8 | 558.9 | 550.3 | 554.9 | -3.8 | -0.7% | 1,828,050 |
| 2024/02/06 | 555 | 561 | 551.5 | 558.7 | -0.4 | -0.1% | 1,566,880 |
| 2024/02/05 | 553.4 | 559.2 | 549 | 559.1 | +3.6 | +0.6% | 1,237,820 |
| 2024/02/02 | 550 | 558.3 | 549.3 | 555.5 | +8.2 | +1.5% | 3,157,550 |
| 2024/02/01 | 550 | 554.8 | 546 | 547.3 | -7.2 | -1.3% | 2,137,900 |
| 2024/01/31 | 556.9 | 556.9 | 549.3 | 554.5 | -3.1 | -0.6% | 1,910,150 |
| 2024/01/30 | 557.4 | 561.2 | 551.1 | 557.6 | +4.5 | +0.8% | 2,028,420 |
| 2024/01/29 | 556.7 | 558.4 | 552.5 | 553.1 | -3.9 | -0.7% | 1,831,270 |
| 2024/01/26 | 556.5 | 565.5 | 555.3 | 557 | -1 | -0.2% | 3,274,010 |
| 2024/01/25 | 548.1 | 559.4 | 545.1 | 558 | +6.6 | +1.2% | 2,641,070 |
| 2024/01/24 | 548.4 | 554.5 | 547.7 | 551.4 | +3.1 | +0.6% | 2,057,930 |
| 2024/01/23 | 556 | 559.9 | 545.5 | 548.3 | -3.9 | -0.7% | 3,689,810 |
| 2024/01/22 | 542.1 | 552.5 | 538 | 552.2 | +11.4 | +2.1% | 2,675,990 |
| 2024/01/19 | 539.2 | 541.4 | 534.7 | 540.8 | +9.4 | +1.8% | 2,442,080 |
| 2024/01/18 | 534.2 | 537.7 | 530.3 | 531.4 | -4.2 | -0.8% | 1,427,990 |
| 2024/01/17 | 550.3 | 551 | 535.1 | 535.6 | -12.2 | -2.2% | 1,891,990 |
| 2024/01/16 | 555.5 | 560.5 | 547.8 | 547.8 | -2.9 | -0.5% | 2,152,330 |
| 2024/01/15 | 550.2 | 552 | 547 | 550.7 | -0.1 | ±0% | 1,243,590 |
| 2024/01/12 | 549.3 | 552.5 | 541.2 | 550.8 | +0.1 | ±0% | 2,070,140 |
| 2024/01/11 | 551.6 | 553 | 546.6 | 550.7 | +2.1 | +0.4% | 1,819,570 |
| 2024/01/10 | 550 | 552.9 | 545.5 | 548.6 | +0.2 | ±0% | 1,264,410 |
| 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 |
51～
100
件表示中 / 1535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
