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 |
|---|---|---|---|---|---|---|---|
| 2023/06/30 | 627.6 | 634.6 | 621.4 | 633.5 | +3 | +0.5% | 1,852,520 |
| 2023/06/29 | 634 | 639.5 | 627.1 | 630.5 | +3.4 | +0.5% | 2,386,110 |
| 2023/06/28 | 628.8 | 631.7 | 622 | 627.1 | +5.6 | +0.9% | 2,370,220 |
| 2023/06/27 | 624.2 | 628.4 | 613.2 | 621.5 | -7.5 | -1.2% | 3,914,740 |
| 2023/06/26 | 637.1 | 643.7 | 627.2 | 629 | -16.2 | -2.5% | 2,895,240 |
| 2023/06/23 | 665.5 | 667.9 | 636.1 | 645.2 | -10.1 | -1.5% | 5,728,830 |
| 2023/06/22 | 669.6 | 673.4 | 654.2 | 655.3 | -17.8 | -2.6% | 3,992,110 |
| 2023/06/21 | 664.5 | 680 | 664 | 673.1 | +4.1 | +0.6% | 4,705,460 |
| 2023/06/20 | 670.3 | 670.3 | 656 | 669 | +0.6 | +0.1% | 4,559,720 |
| 2023/06/19 | 660 | 672.9 | 653 | 668.4 | +18.4 | +2.8% | 7,422,230 |
| 2023/06/16 | 620.2 | 650 | 620.2 | 650 | +32.2 | +5.2% | 4,555,640 |
| 2023/06/15 | 621.3 | 624.5 | 617.8 | 617.8 | -4.2 | -0.7% | 1,580,890 |
| 2023/06/14 | 632.5 | 634.7 | 619.8 | 622 | -9 | -1.4% | 3,816,110 |
| 2023/06/13 | 634.6 | 639.8 | 627.8 | 631 | +6.5 | +1% | 3,737,120 |
| 2023/06/12 | 608.7 | 624.5 | 603.8 | 624.5 | +23.7 | +3.9% | 2,332,670 |
| 2023/06/09 | 607 | 607 | 598.9 | 600.8 | -0.3 | ±0% | 1,594,960 |
| 2023/06/08 | 613 | 613 | 594.8 | 601.1 | -10.7 | -1.7% | 3,320,510 |
| 2023/06/07 | 614.6 | 618.9 | 602 | 611.8 | +1.9 | +0.3% | 4,082,690 |
| 2023/06/06 | 602 | 613.7 | 600.2 | 609.9 | +5.4 | +0.9% | 2,341,280 |
| 2023/06/05 | 597.5 | 604.9 | 594 | 604.5 | +15.7 | +2.7% | 2,823,820 |
| 2023/06/02 | 581.1 | 588.8 | 579.6 | 588.8 | +7.7 | +1.3% | 1,270,300 |
| 2023/06/01 | 581.4 | 583.9 | 579.5 | 581.1 | -0.3 | -0.1% | 895,430 |
| 2023/05/31 | 581.5 | 585 | 575.5 | 581.4 | +0.1 | ±0% | 1,957,070 |
| 2023/05/30 | 571 | 581.3 | 568.3 | 581.3 | +11 | +1.9% | 1,838,570 |
| 2023/05/29 | 573.1 | 575.5 | 567.1 | 570.3 | +6.2 | +1.1% | 1,195,290 |
| 2023/05/26 | 575.1 | 576.2 | 563.2 | 564.1 | -9 | -1.6% | 1,953,740 |
| 2023/05/25 | 581.3 | 582 | 570.9 | 573.1 | -6.4 | -1.1% | 1,676,570 |
| 2023/05/24 | 579.1 | 586 | 577.1 | 579.5 | -1.6 | -0.3% | 1,021,790 |
| 2023/05/23 | 589.1 | 595 | 578.4 | 581.1 | -4.9 | -0.8% | 2,663,720 |
| 2023/05/22 | 579.8 | 586 | 576.8 | 586 | +6.6 | +1.1% | 1,163,110 |
| 2023/05/19 | 576.7 | 581 | 572.2 | 579.4 | +6.1 | +1.1% | 2,028,610 |
| 2023/05/18 | 582.1 | 582.6 | 571.2 | 573.3 | -4.2 | -0.7% | 1,154,570 |
| 2023/05/17 | 577 | 581.7 | 575.3 | 577.5 | -0.6 | -0.1% | 584,300 |
| 2023/05/16 | 583.4 | 585.8 | 575 | 578.1 | -2.6 | -0.4% | 752,830 |
| 2023/05/15 | 579.8 | 581.2 | 573.6 | 580.7 | +2 | +0.3% | 760,190 |
| 2023/05/12 | 584.5 | 584.5 | 577.6 | 578.7 | -6.2 | -1.1% | 839,550 |
| 2023/05/11 | 585.6 | 589 | 584.6 | 584.9 | +4.2 | +0.7% | 767,520 |
| 2023/05/10 | 588 | 588.2 | 580.2 | 580.7 | -8.8 | -1.5% | 996,450 |
| 2023/05/09 | 584.7 | 590.9 | 584.7 | 589.5 | +5 | +0.9% | 717,510 |
| 2023/05/08 | 576.1 | 584.9 | 576.1 | 584.5 | +9.5 | +1.7% | 686,830 |
| 2023/05/02 | 572.7 | 575.4 | 567.1 | 575 | +0.3 | +0.1% | 1,015,680 |
| 2023/05/01 | 582.4 | 582.6 | 573.8 | 574.7 | -2.6 | -0.5% | 641,540 |
| 2023/04/28 | 576.9 | 579.7 | 571 | 577.3 | +6.2 | +1.1% | 1,073,400 |
| 2023/04/27 | 571.1 | 574.6 | 569.4 | 571.1 | -0.9 | -0.2% | 900,130 |
| 2023/04/26 | 576.9 | 577.3 | 570.7 | 572 | -7.7 | -1.3% | 1,341,260 |
| 2023/04/25 | 586.7 | 586.7 | 578.9 | 579.7 | -3.6 | -0.6% | 611,440 |
| 2023/04/24 | 580.7 | 587.9 | 580.7 | 583.3 | +0.6 | +0.1% | 822,070 |
| 2023/04/21 | 590.2 | 591 | 578.4 | 582.7 | -10.1 | -1.7% | 1,494,630 |
| 2023/04/20 | 588.4 | 597.5 | 588.4 | 592.8 | +2.8 | +0.5% | 650,540 |
| 2023/04/19 | 592.8 | 594.7 | 586.9 | 590 | -1.7 | -0.3% | 809,860 |
451～
500
件表示中 / 1771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
