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 |
|---|---|---|---|---|---|---|---|
| 2022/09/08 | 560.1 | 562.8 | 556 | 558.6 | +7.1 | +1.3% | 1,247,030 |
| 2022/09/07 | 562 | 562.6 | 549.1 | 551.5 | -11.5 | -2% | 1,573,430 |
| 2022/09/06 | 562.3 | 569.9 | 560 | 563 | +3 | +0.5% | 1,461,090 |
| 2022/09/05 | 548 | 561.1 | 546.8 | 560 | +8.4 | +1.5% | 2,102,930 |
| 2022/09/02 | 561.5 | 564.4 | 550 | 551.6 | -8.3 | -1.5% | 1,823,900 |
| 2022/09/01 | 564.8 | 566 | 559.9 | 559.9 | -8.2 | -1.4% | 1,473,900 |
| 2022/08/31 | 565.8 | 571 | 564 | 568.1 | +1.1 | +0.2% | 1,167,740 |
| 2022/08/30 | 562 | 568.8 | 561.9 | 567 | +8 | +1.4% | 1,327,710 |
| 2022/08/29 | 547.8 | 561.3 | 547.8 | 559 | -14.6 | -2.5% | 2,801,340 |
| 2022/08/26 | 577.9 | 579.9 | 571.7 | 573.6 | -0.5 | -0.1% | 1,109,900 |
| 2022/08/25 | 572.5 | 574.1 | 569.6 | 574.1 | +7.6 | +1.3% | 883,330 |
| 2022/08/24 | 565.4 | 572.1 | 562.7 | 566.5 | +2.9 | +0.5% | 1,079,740 |
| 2022/08/23 | 556.5 | 565.3 | 554.1 | 563.6 | +1.5 | +0.3% | 1,128,080 |
| 2022/08/22 | 560 | 566.7 | 560 | 562.1 | -12.5 | -2.2% | 1,737,600 |
| 2022/08/19 | 587.2 | 587.6 | 574.6 | 574.6 | -7 | -1.2% | 1,653,430 |
| 2022/08/18 | 578 | 582 | 572.6 | 581.6 | -5.3 | -0.9% | 1,817,440 |
| 2022/08/17 | 578.9 | 588.4 | 575 | 586.9 | +9.8 | +1.7% | 1,972,450 |
| 2022/08/16 | 565.7 | 578.6 | 565.6 | 577.1 | +14.7 | +2.6% | 1,986,600 |
| 2022/08/15 | 563.7 | 566.6 | 562 | 562.4 | +5 | +0.9% | 1,088,690 |
| 2022/08/12 | 555 | 558.8 | 550.3 | 557.4 | +12.4 | +2.3% | 1,271,370 |
| 2022/08/10 | 554 | 554 | 545 | 545 | -15.5 | -2.8% | 1,668,930 |
| 2022/08/09 | 552.2 | 561.5 | 552.1 | 560.5 | +6.3 | +1.1% | 1,544,940 |
| 2022/08/08 | 554.3 | 558 | 550 | 554.2 | -7.2 | -1.3% | 1,543,030 |
| 2022/08/05 | 568 | 568.9 | 561 | 561.4 | -4.8 | -0.8% | 955,340 |
| 2022/08/04 | 564.3 | 566.4 | 562.5 | 566.2 | +9.7 | +1.7% | 1,362,050 |
| 2022/08/03 | 554.9 | 558.7 | 552.8 | 556.5 | +4.8 | +0.9% | 939,710 |
| 2022/08/02 | 557 | 558 | 551.2 | 551.7 | -5.9 | -1.1% | 1,727,250 |
| 2022/08/01 | 552.2 | 558.2 | 550.9 | 557.6 | +3.9 | +0.7% | 1,573,840 |
| 2022/07/29 | 553.5 | 558.1 | 551.7 | 553.7 | +7.2 | +1.3% | 1,694,050 |
| 2022/07/28 | 553 | 554.1 | 544 | 546.5 | +3.5 | +0.6% | 2,932,010 |
| 2022/07/27 | 538.7 | 543.6 | 537.6 | 543 | +3.6 | +0.7% | 1,243,580 |
| 2022/07/26 | 535 | 540.7 | 533 | 539.4 | +1.9 | +0.4% | 1,060,760 |
| 2022/07/25 | 540 | 544.2 | 537.3 | 537.5 | -10.7 | -2% | 1,780,430 |
| 2022/07/22 | 550.1 | 551.5 | 544.6 | 548.2 | -1.6 | -0.3% | 2,319,420 |
| 2022/07/21 | 539.1 | 551.3 | 539.1 | 549.8 | +13.3 | +2.5% | 5,017,820 |
| 2022/07/20 | 536.1 | 540 | 530.8 | 536.5 | +10.4 | +2% | 2,999,740 |
| 2022/07/19 | 523.2 | 526.3 | 519.1 | 526.1 | +3.9 | +0.7% | 1,724,130 |
| 2022/07/15 | 527.6 | 529.6 | 518.5 | 522.2 | -3.8 | -0.7% | 1,596,410 |
| 2022/07/14 | 512 | 526 | 510.1 | 526 | +10.7 | +2.1% | 2,106,870 |
| 2022/07/13 | 515.2 | 518.7 | 511.9 | 515.3 | -0.2 | ±0% | 1,692,570 |
| 2022/07/12 | 517 | 519.6 | 514.1 | 515.5 | -7.5 | -1.4% | 1,660,450 |
| 2022/07/11 | 533.9 | 535.6 | 522.8 | 523 | -1.6 | -0.3% | 2,430,420 |
| 2022/07/08 | 523.5 | 530.5 | 518.3 | 524.6 | +5.3 | +1% | 2,964,460 |
| 2022/07/07 | 522.9 | 525.8 | 515.9 | 519.3 | -3.7 | -0.7% | 1,998,780 |
| 2022/07/06 | 517.2 | 524.8 | 516.9 | 523 | +11.1 | +2.2% | 3,409,880 |
| 2022/07/05 | 506.7 | 515.8 | 506.2 | 511.9 | +9.4 | +1.9% | 2,139,020 |
| 2022/07/04 | 502.4 | 509.2 | 499.3 | 502.5 | +4.1 | +0.8% | 1,652,610 |
| 2022/07/01 | 509.6 | 515.6 | 495.6 | 498.4 | -10.4 | -2% | 3,075,210 |
| 2022/06/30 | 513.6 | 519.5 | 508.7 | 508.8 | -5.8 | -1.1% | 2,561,360 |
| 2022/06/29 | 509.9 | 515.3 | 507.7 | 514.6 | -5.6 | -1.1% | 1,870,120 |
651～
700
件表示中 / 1773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
