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 |
|---|---|---|---|---|---|---|---|
| 2022/07/14 | 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 |
| 2022/06/28 | 512.2 | 521.2 | 511.9 | 520.2 | +2.6 | +0.5% | 2,094,730 |
| 2022/06/27 | 523 | 524.9 | 514.2 | 517.6 | +1.1 | +0.2% | 3,962,120 |
| 2022/06/24 | 494.3 | 517.5 | 494 | 516.5 | +28.6 | +5.9% | 5,432,630 |
| 2022/06/23 | 483.2 | 495.2 | 483.2 | 487.9 | +3 | +0.6% | 3,035,050 |
| 2022/06/22 | 496.7 | 496.7 | 483.5 | 484.9 | -9.8 | -2% | 2,015,700 |
| 2022/06/21 | 477.1 | 496 | 476.4 | 494.7 | +20.8 | +4.4% | 2,309,720 |
| 2022/06/20 | 485 | 488.4 | 468.4 | 473.9 | -5.5 | -1.1% | 2,648,840 |
| 2022/06/17 | 477 | 482.9 | 474.9 | 479.4 | -11.5 | -2.3% | 3,642,260 |
| 2022/06/16 | 511.7 | 512.7 | 490.5 | 490.9 | -6.9 | -1.4% | 2,827,720 |
| 2022/06/15 | 506.3 | 508.7 | 494.2 | 497.8 | -6 | -1.2% | 2,988,280 |
| 2022/06/14 | 490 | 503.9 | 490 | 503.8 | +0.5 | +0.1% | 2,868,080 |
| 2022/06/13 | 510.2 | 512.6 | 502.9 | 503.3 | -26 | -4.9% | 2,438,590 |
| 2022/06/10 | 524 | 533.8 | 524 | 529.3 | -9 | -1.7% | 2,190,420 |
| 2022/06/09 | 523.9 | 540.5 | 523.2 | 538.3 | +15.1 | +2.9% | 3,811,410 |
| 2022/06/08 | 516.1 | 523.9 | 513.7 | 523.2 | +13.2 | +2.6% | 2,805,830 |
| 2022/06/07 | 519.7 | 520.7 | 509.1 | 510 | -10.6 | -2% | 2,229,520 |
| 2022/06/06 | 506.9 | 521.5 | 506.9 | 520.6 | +3 | +0.6% | 2,228,650 |
| 2022/06/03 | 522.3 | 522.3 | 514 | 517.6 | +7.6 | +1.5% | 1,689,380 |
| 2022/06/02 | 515.7 | 516.5 | 508.9 | 510 | -12.4 | -2.4% | 2,367,200 |
| 2022/06/01 | 526 | 527.2 | 520.6 | 522.4 | +4.5 | +0.9% | 3,256,700 |
| 2022/05/31 | 522 | 524.6 | 512 | 517.9 | -5.8 | -1.1% | 2,719,690 |
| 2022/05/30 | 515.2 | 523.9 | 508.8 | 523.7 | +25.9 | +5.2% | 5,269,730 |
| 2022/05/27 | 513.8 | 513.8 | 497.2 | 497.8 | -1.9 | -0.4% | 2,414,450 |
| 2022/05/26 | 492.8 | 505.9 | 492.7 | 499.7 | +8.2 | +1.7% | 2,123,540 |
| 2022/05/25 | 501.1 | 503.9 | 491 | 491.5 | -12.4 | -2.5% | 2,809,930 |
| 2022/05/24 | 515.8 | 515.8 | 503.2 | 503.9 | -15 | -2.9% | 2,098,150 |
| 2022/05/23 | 517.4 | 519.1 | 510.2 | 518.9 | +11.5 | +2.3% | 2,703,510 |
| 2022/05/20 | 501.7 | 507.8 | 495.3 | 507.4 | +13.7 | +2.8% | 2,543,710 |
| 2022/05/19 | 487 | 498 | 487 | 493.7 | -12 | -2.4% | 2,516,150 |
| 2022/05/18 | 507.9 | 512 | 503 | 505.7 | +7.4 | +1.5% | 2,180,250 |
| 2022/05/17 | 505.4 | 505.7 | 495.1 | 498.3 | -11.2 | -2.2% | 2,688,360 |
| 2022/05/16 | 520 | 520.5 | 505.5 | 509.5 | +9.5 | +1.9% | 3,732,340 |
| 2022/05/13 | 490 | 503.2 | 488.8 | 500 | +20.8 | +4.3% | 3,212,520 |
| 2022/05/12 | 495.9 | 496.4 | 478.6 | 479.2 | -31.8 | -6.2% | 5,830,470 |
| 2022/05/11 | 504.6 | 514.5 | 498.4 | 511 | +5 | +1% | 2,818,950 |
| 2022/05/10 | 497 | 506.4 | 490.2 | 506 | +2.3 | +0.5% | 4,047,850 |
| 2022/05/09 | 513.9 | 516.8 | 503.7 | 503.7 | -16.5 | -3.2% | 3,028,350 |
| 2022/05/06 | 530 | 532 | 519 | 520.2 | -15 | -2.8% | 2,279,110 |
751～
800
件表示中 / 1835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
