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 |
|---|---|---|---|---|---|---|---|
| 2022/02/22 | 515 | 543.6 | 514.9 | 525.3 | -3.8 | -0.7% | 3,167,870 |
| 2022/02/21 | 523.5 | 535 | 520 | 529.1 | -16.9 | -3.1% | 2,224,820 |
| 2022/02/18 | 531.4 | 550.6 | 529.1 | 546 | -2.2 | -0.4% | 3,105,320 |
| 2022/02/17 | 563 | 565.6 | 545 | 548.2 | -17.5 | -3.1% | 3,446,180 |
| 2022/02/16 | 579.1 | 580.5 | 560 | 565.7 | +2.7 | +0.5% | 2,432,150 |
| 2022/02/15 | 573.8 | 574.8 | 561.4 | 563 | -6 | -1.1% | 2,301,750 |
| 2022/02/14 | 570.4 | 576.9 | 568.3 | 569 | -31.4 | -5.2% | 3,367,210 |
| 2022/02/10 | 601.5 | 605 | 588.2 | 600.4 | +13.5 | +2.3% | 2,933,470 |
| 2022/02/09 | 582.2 | 587.6 | 570 | 586.9 | +17.3 | +3% | 2,218,070 |
| 2022/02/08 | 577.5 | 588.5 | 569 | 569.6 | -8.7 | -1.5% | 1,900,850 |
| 2022/02/07 | 595.5 | 599.8 | 575.4 | 578.3 | -20.5 | -3.4% | 2,031,960 |
| 2022/02/04 | 584 | 598.8 | 576.7 | 598.8 | +4.8 | +0.8% | 3,177,130 |
| 2022/02/03 | 606 | 610 | 593.6 | 594 | -28.1 | -4.5% | 3,252,000 |
| 2022/02/02 | 610.7 | 625 | 605 | 622.1 | +26.8 | +4.5% | 3,279,830 |
| 2022/02/01 | 607.6 | 617 | 589 | 595.3 | +7.7 | +1.3% | 4,440,660 |
| 2022/01/31 | 572 | 594 | 567.5 | 587.6 | +20.1 | +3.5% | 3,520,560 |
| 2022/01/28 | 569.9 | 574.8 | 553.7 | 567.5 | +1.1 | +0.2% | 4,392,980 |
| 2022/01/27 | 606.2 | 607.1 | 559.2 | 566.4 | -38.8 | -6.4% | 5,602,840 |
| 2022/01/26 | 599.9 | 613.8 | 592.5 | 605.2 | +6.2 | +1% | 3,934,510 |
| 2022/01/25 | 631.3 | 635 | 594.3 | 599 | -28 | -4.5% | 2,698,320 |
| 2022/01/24 | 619.3 | 630 | 608.1 | 627 | -2.3 | -0.4% | 2,427,800 |
| 2022/01/21 | 622.3 | 629.3 | 618.2 | 629.3 | -6.1 | -1% | 1,792,820 |
| 2022/01/20 | 620.7 | 641.1 | 618 | 635.4 | +8.7 | +1.4% | 2,350,650 |
| 2022/01/19 | 632 | 645.5 | 623.5 | 626.7 | -19.2 | -3% | 1,909,980 |
| 2022/01/18 | 640.4 | 662 | 632.2 | 645.9 | +4.4 | +0.7% | 3,286,290 |
| 2022/01/17 | 662.7 | 663 | 641.2 | 641.5 | -16.8 | -2.6% | 2,057,520 |
| 2022/01/14 | 660.8 | 661 | 646.3 | 658.3 | -18.2 | -2.7% | 2,922,110 |
| 2022/01/13 | 693.8 | 695.3 | 676 | 676.5 | -26.4 | -3.8% | 1,346,760 |
| 2022/01/12 | 697.6 | 702.9 | 693 | 702.9 | +19.4 | +2.8% | 1,398,750 |
| 2022/01/11 | 681 | 690 | 667 | 683.5 | -9.6 | -1.4% | 2,033,950 |
| 2022/01/07 | 694.4 | 696.8 | 665 | 693.1 | +8.7 | +1.3% | 3,109,040 |
| 2022/01/06 | 688.4 | 701.9 | 680.1 | 684.4 | -32.2 | -4.5% | 3,486,080 |
| 2022/01/05 | 738.1 | 738.6 | 715.6 | 716.6 | -34.6 | -4.6% | 2,678,250 |
| 2022/01/04 | 764.5 | 764.5 | 746.4 | 751.2 | -5.8 | -0.8% | 1,153,600 |
| 2021/12/30 | 765.9 | 765.9 | 750.5 | 757 | -8.8 | -1.1% | 896,060 |
| 2021/12/29 | 770 | 775.7 | 763.9 | 765.8 | -9.4 | -1.2% | 1,094,630 |
| 2021/12/28 | 771.4 | 775.2 | 759.1 | 775.2 | +10.2 | +1.3% | 1,518,930 |
| 2021/12/27 | 780.2 | 783 | 763 | 765 | -14.9 | -1.9% | 1,148,890 |
| 2021/12/24 | 779.2 | 787.5 | 773.3 | 779.9 | +7.5 | +1% | 1,156,990 |
| 2021/12/23 | 782.5 | 782.5 | 770.1 | 772.4 | -1.6 | -0.2% | 1,552,610 |
| 2021/12/22 | 753.7 | 774 | 750 | 774 | +24.3 | +3.2% | 1,955,010 |
| 2021/12/21 | 747.5 | 753.7 | 730 | 749.7 | +17.4 | +2.4% | 1,967,320 |
| 2021/12/20 | 741.4 | 755.6 | 730.8 | 732.3 | -10.2 | -1.4% | 2,531,460 |
| 2021/12/17 | 765 | 765.5 | 742.5 | 742.5 | -38.1 | -4.9% | 2,668,350 |
| 2021/12/16 | 808.6 | 808.6 | 776.4 | 780.6 | +2 | +0.3% | 2,276,340 |
| 2021/12/15 | 770.5 | 788.4 | 769.9 | 778.6 | +2.3 | +0.3% | 1,244,270 |
| 2021/12/14 | 781 | 787 | 769.1 | 776.3 | -15.9 | -2% | 1,406,570 |
| 2021/12/13 | 800 | 804 | 788.6 | 792.2 | -1.3 | -0.2% | 533,370 |
| 2021/12/10 | 807 | 810.8 | 789.1 | 793.5 | -21.5 | -2.6% | 798,700 |
| 2021/12/09 | 822 | 829.8 | 813 | 815 | -8 | -1% | 600,160 |
801～
850
件表示中 / 1789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
