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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 601.3 | 603 | 594.2 | 602.4 | +5 | +0.8% | 498,870 |
| 2025/09/12 | 596.1 | 615.5 | 596.1 | 597.4 | -2.3 | -0.4% | 522,100 |
| 2025/09/11 | 608.1 | 608.1 | 598 | 599.7 | -6.6 | -1.1% | 314,740 |
| 2025/09/10 | 607.1 | 607.4 | 599.8 | 606.3 | -1.4 | -0.2% | 324,150 |
| 2025/09/09 | 611.1 | 616.9 | 601.8 | 607.7 | +0.9 | +0.1% | 446,930 |
| 2025/09/08 | 606 | 613.8 | 606 | 606.8 | +4.3 | +0.7% | 398,070 |
| 2025/09/05 | 600.1 | 603.2 | 595.8 | 602.5 | +7.2 | +1.2% | 555,290 |
| 2025/09/04 | 594 | 598.2 | 591.9 | 595.3 | +1.3 | +0.2% | 593,010 |
| 2025/09/03 | 604.7 | 606 | 593.1 | 594 | -12.5 | -2.1% | 571,610 |
| 2025/09/02 | 612.2 | 616.2 | 605.6 | 606.5 | -4.5 | -0.7% | 420,910 |
| 2025/09/01 | 607.5 | 616.2 | 606.4 | 611 | -1.8 | -0.3% | 539,760 |
| 2025/08/29 | 609.2 | 616.6 | 609.2 | 612.8 | +2.2 | +0.4% | 356,470 |
| 2025/08/28 | 610.8 | 611.2 | 605.6 | 610.6 | -1.6 | -0.3% | 495,090 |
| 2025/08/27 | 616.5 | 617 | 609.8 | 612.2 | -2.8 | -0.5% | 629,680 |
| 2025/08/26 | 617.7 | 618.7 | 612.9 | 615 | -4 | -0.6% | 423,150 |
| 2025/08/25 | 622.7 | 623.6 | 617 | 619 | +5.4 | +0.9% | 383,040 |
| 2025/08/22 | 619.8 | 621.2 | 613.6 | 613.6 | -2.2 | -0.4% | 365,170 |
| 2025/08/21 | 619.2 | 621 | 614.3 | 615.8 | -3.8 | -0.6% | 602,270 |
| 2025/08/20 | 627.8 | 628.8 | 617.6 | 619.6 | -8.1 | -1.3% | 732,010 |
| 2025/08/19 | 629.7 | 632 | 623.5 | 627.7 | -2.7 | -0.4% | 693,140 |
| 2025/08/18 | 621.6 | 631.3 | 621.6 | 630.4 | +12.7 | +2.1% | 1,016,900 |
| 2025/08/15 | 616.4 | 625.3 | 616.3 | 617.7 | +6.7 | +1.1% | 1,059,020 |
| 2025/08/14 | 607.1 | 611.8 | 605.3 | 611 | +2.4 | +0.4% | 668,380 |
| 2025/08/13 | 611 | 613.5 | 607.3 | 608.6 | -0.5 | -0.1% | 631,630 |
| 2025/08/12 | 615 | 615.9 | 608.9 | 609.1 | -2.4 | -0.4% | 922,210 |
| 2025/08/08 | 613.2 | 615.2 | 610.6 | 611.5 | -2.4 | -0.4% | 571,720 |
| 2025/08/07 | 605 | 613.9 | 605 | 613.9 | +8.9 | +1.5% | 537,470 |
| 2025/08/06 | 606.6 | 609.8 | 603 | 605 | -1 | -0.2% | 366,350 |
| 2025/08/05 | 601.3 | 606 | 601.3 | 606 | +8 | +1.3% | 672,480 |
| 2025/08/04 | 587.7 | 599.9 | 587.3 | 598 | -1.2 | -0.2% | 527,600 |
| 2025/08/01 | 596.3 | 599.2 | 594 | 599.2 | +3 | +0.5% | 431,050 |
| 2025/07/31 | 593.1 | 596.5 | 592.1 | 596.2 | +4.2 | +0.7% | 457,990 |
| 2025/07/30 | 590 | 592 | 584.2 | 592 | +3 | +0.5% | 375,070 |
| 2025/07/29 | 595 | 595 | 587.4 | 589 | -10.4 | -1.7% | 652,440 |
| 2025/07/28 | 599.4 | 602 | 595.6 | 599.4 | +0.8 | +0.1% | 828,030 |
| 2025/07/25 | 594 | 598.6 | 593.6 | 598.6 | +4 | +0.7% | 402,030 |
| 2025/07/24 | 597.3 | 601.5 | 593.9 | 594.6 | -0.6 | -0.1% | 1,075,870 |
| 2025/07/23 | 588 | 595.6 | 587 | 595.2 | +12.2 | +2.1% | 1,038,540 |
| 2025/07/22 | 583.5 | 588.7 | 580.3 | 583 | +4.9 | +0.8% | 426,590 |
| 2025/07/18 | 587.4 | 589.8 | 578.1 | 578.1 | -9.5 | -1.6% | 1,443,420 |
| 2025/07/17 | 578.1 | 588.8 | 578.1 | 587.6 | +10.8 | +1.9% | 882,780 |
| 2025/07/16 | 572.2 | 578.8 | 569.1 | 576.8 | +4.3 | +0.8% | 927,550 |
| 2025/07/15 | 588 | 588.9 | 572.5 | 572.5 | -11.7 | -2% | 952,110 |
| 2025/07/14 | 583.9 | 590.2 | 580.6 | 584.2 | -0.8 | -0.1% | 803,550 |
| 2025/07/11 | 588.9 | 595.6 | 585 | 585 | -5 | -0.8% | 1,472,440 |
| 2025/07/10 | 584.7 | 590 | 582.8 | 590 | +6.4 | +1.1% | 1,182,340 |
| 2025/07/09 | 577.7 | 583.6 | 575 | 583.6 | +7 | +1.2% | 995,590 |
| 2025/07/08 | 563.3 | 576.6 | 562.5 | 576.6 | +12.1 | +2.1% | 1,943,470 |
| 2025/07/07 | 557.6 | 564.9 | 556.1 | 564.5 | +6 | +1.1% | 1,874,280 |
| 2025/07/04 | 559.5 | 562.8 | 558.2 | 558.5 | +3.2 | +0.6% | 1,344,830 |
1～
50
件表示中 / 1862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
