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 |
|---|---|---|---|---|---|---|---|
| 2023/02/03 | 608.2 | 608.2 | 603 | 603.8 | -0.9 | -0.1% | 1,060,270 |
| 2023/02/02 | 612.2 | 612.2 | 603.9 | 604.7 | -0.2 | ±0% | 1,470,420 |
| 2023/02/01 | 600.9 | 607.9 | 600.9 | 604.9 | +8 | +1.3% | 1,319,240 |
| 2023/01/31 | 595.5 | 598.6 | 592.4 | 596.9 | +1.4 | +0.2% | 1,099,810 |
| 2023/01/30 | 596.3 | 602.4 | 594.6 | 595.5 | +2.1 | +0.4% | 1,249,270 |
| 2023/01/27 | 601.2 | 604 | 593.4 | 593.4 | -5.8 | -1% | 1,328,380 |
| 2023/01/26 | 604 | 604.7 | 596.8 | 599.2 | -1.8 | -0.3% | 1,100,860 |
| 2023/01/25 | 595.7 | 603 | 594.3 | 601 | +5 | +0.8% | 1,016,940 |
| 2023/01/24 | 603.1 | 603.1 | 595.5 | 596 | -0.4 | -0.1% | 1,242,620 |
| 2023/01/23 | 585.5 | 596.6 | 585.5 | 596.4 | +14.2 | +2.4% | 1,474,930 |
| 2023/01/20 | 576.4 | 582.5 | 574 | 582.2 | +7.7 | +1.3% | 1,069,650 |
| 2023/01/19 | 568 | 577 | 566.1 | 574.5 | +3.4 | +0.6% | 1,174,020 |
| 2023/01/18 | 563.8 | 572.6 | 557.1 | 571.1 | +13.8 | +2.5% | 1,805,310 |
| 2023/01/17 | 561.3 | 563.7 | 557 | 557.3 | -3.2 | -0.6% | 1,030,150 |
| 2023/01/16 | 561.8 | 566 | 560.1 | 560.5 | -7.5 | -1.3% | 970,530 |
| 2023/01/13 | 571.4 | 575.5 | 565.7 | 568 | -4 | -0.7% | 1,285,640 |
| 2023/01/12 | 580 | 581.6 | 572 | 572 | -5.1 | -0.9% | 1,043,950 |
| 2023/01/11 | 571 | 577.8 | 570.2 | 577.1 | +13.9 | +2.5% | 1,215,990 |
| 2023/01/10 | 562.6 | 566.6 | 560 | 563.2 | +8.5 | +1.5% | 1,356,900 |
| 2023/01/06 | 548 | 556 | 545.7 | 554.7 | +3.4 | +0.6% | 1,484,500 |
| 2023/01/05 | 552.5 | 555.7 | 549.3 | 551.3 | +2.2 | +0.4% | 1,369,650 |
| 2023/01/04 | 557.4 | 560.8 | 549 | 549.1 | -14.5 | -2.6% | 1,398,460 |
| 2022/12/30 | 561.4 | 566.5 | 560.8 | 563.6 | +7.6 | +1.4% | 1,849,680 |
| 2022/12/29 | 545 | 556.7 | 544.2 | 556 | +4.4 | +0.8% | 1,822,080 |
| 2022/12/28 | 551.4 | 552.8 | 546.4 | 551.6 | -3.8 | -0.7% | 1,658,950 |
| 2022/12/27 | 550 | 558.5 | 549.1 | 555.4 | +8.7 | +1.6% | 1,803,950 |
| 2022/12/26 | 545 | 548.9 | 540.2 | 546.7 | -1.5 | -0.3% | 1,519,410 |
| 2022/12/23 | 550.6 | 550.7 | 546 | 548.2 | -8.8 | -1.6% | 2,175,030 |
| 2022/12/22 | 562.4 | 563.8 | 553.9 | 557 | ±0 | ±0% | 2,613,430 |
| 2022/12/21 | 555.5 | 566.9 | 550.6 | 557 | -3.1 | -0.6% | 3,166,360 |
| 2022/12/20 | 585.5 | 586.2 | 555 | 560.1 | -27.9 | -4.7% | 3,827,200 |
| 2022/12/19 | 592.5 | 595.4 | 587 | 588 | -10.3 | -1.7% | 2,024,020 |
| 2022/12/16 | 595 | 602.2 | 594 | 598.3 | -7.4 | -1.2% | 1,612,620 |
| 2022/12/15 | 609.2 | 609.2 | 605 | 605.7 | -6.3 | -1% | 1,041,760 |
| 2022/12/14 | 611 | 612 | 608.6 | 612 | +4.2 | +0.7% | 789,210 |
| 2022/12/13 | 609.2 | 612 | 605.5 | 607.8 | +3.5 | +0.6% | 1,044,330 |
| 2022/12/12 | 604 | 608 | 601.7 | 604.3 | -5.2 | -0.9% | 977,500 |
| 2022/12/09 | 605.7 | 609.5 | 602.8 | 609.5 | +10.2 | +1.7% | 1,004,550 |
| 2022/12/08 | 600.3 | 602.8 | 592.1 | 599.3 | -2.3 | -0.4% | 1,194,200 |
| 2022/12/07 | 595.8 | 602.9 | 591.2 | 601.6 | +3.6 | +0.6% | 1,508,050 |
| 2022/12/06 | 603.4 | 603.5 | 598 | 598 | -10.3 | -1.7% | 1,503,420 |
| 2022/12/05 | 617.6 | 617.6 | 607.8 | 608.3 | -8.6 | -1.4% | 1,285,410 |
| 2022/12/02 | 623.3 | 625.3 | 616.1 | 616.9 | -7.4 | -1.2% | 1,162,220 |
| 2022/12/01 | 628.5 | 629 | 622 | 624.3 | +10.9 | +1.8% | 1,758,660 |
| 2022/11/30 | 619 | 619 | 611.9 | 613.4 | -8.3 | -1.3% | 1,401,950 |
| 2022/11/29 | 617.2 | 622.8 | 613.4 | 621.7 | +1.4 | +0.2% | 1,310,960 |
| 2022/11/28 | 617 | 622.6 | 616 | 620.3 | +1.8 | +0.3% | 1,465,980 |
| 2022/11/25 | 617 | 620.4 | 616 | 618.5 | +2.4 | +0.4% | 1,190,770 |
| 2022/11/24 | 609.9 | 616.4 | 609.5 | 616.1 | +12.6 | +2.1% | 1,526,060 |
| 2022/11/22 | 606 | 608.8 | 601.7 | 603.5 | -1.8 | -0.3% | 991,220 |
551～
600
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
