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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 538.4 | 541.6 | 536.4 | 537.2 | +3 | +0.6% | 771,750 |
| 2025/02/17 | 533 | 540.9 | 531.4 | 534.2 | +5.7 | +1.1% | 775,940 |
| 2025/02/14 | 537.4 | 538.8 | 527.2 | 528.5 | -10.4 | -1.9% | 995,890 |
| 2025/02/13 | 543.8 | 543.8 | 536 | 538.9 | -4.8 | -0.9% | 1,413,210 |
| 2025/02/12 | 539.6 | 543.7 | 536.1 | 543.7 | +8.9 | +1.7% | 1,180,070 |
| 2025/02/10 | 526.9 | 535.5 | 525.1 | 534.8 | +9.6 | +1.8% | 704,390 |
| 2025/02/07 | 524.2 | 528.1 | 521.7 | 525.2 | +1 | +0.2% | 849,950 |
| 2025/02/06 | 510.8 | 524.2 | 510.5 | 524.2 | +13.1 | +2.6% | 666,050 |
| 2025/02/05 | 507 | 511.5 | 506.8 | 511.1 | +5.6 | +1.1% | 357,380 |
| 2025/02/04 | 504.5 | 508.7 | 504.3 | 505.5 | +3.3 | +0.7% | 423,650 |
| 2025/02/03 | 507.4 | 507.4 | 496.9 | 502.2 | -6.6 | -1.3% | 628,570 |
| 2025/01/31 | 510 | 510.3 | 506.3 | 508.8 | -0.9 | -0.2% | 474,840 |
| 2025/01/30 | 514.5 | 515.9 | 509.7 | 509.7 | -6.8 | -1.3% | 638,070 |
| 2025/01/29 | 505 | 516.5 | 505 | 516.5 | +11.2 | +2.2% | 1,177,130 |
| 2025/01/28 | 497.7 | 506.1 | 496.7 | 505.3 | +4.8 | +1% | 452,160 |
| 2025/01/27 | 502.8 | 505 | 499.5 | 500.5 | +0.2 | ±0% | 550,000 |
| 2025/01/24 | 487.1 | 501.2 | 487.1 | 500.3 | +12.3 | +2.5% | 1,065,080 |
| 2025/01/23 | 492.9 | 492.9 | 486.3 | 488 | -5.6 | -1.1% | 394,350 |
| 2025/01/22 | 495 | 496 | 489.2 | 493.6 | +3.5 | +0.7% | 327,060 |
| 2025/01/21 | 493 | 494.3 | 486.9 | 490.1 | -4.8 | -1% | 298,910 |
| 2025/01/20 | 488.4 | 495 | 486.8 | 494.9 | +5.5 | +1.1% | 259,020 |
| 2025/01/17 | 488.3 | 490 | 482.1 | 489.4 | -2.6 | -0.5% | 510,650 |
| 2025/01/16 | 496.3 | 499.4 | 490.2 | 492 | -1.6 | -0.3% | 399,970 |
| 2025/01/15 | 498.7 | 500 | 491.3 | 493.6 | -3.1 | -0.6% | 338,690 |
| 2025/01/14 | 500.2 | 501.9 | 495 | 496.7 | -7.9 | -1.6% | 374,960 |
| 2025/01/10 | 498.1 | 504.6 | 498.1 | 504.6 | +1.8 | +0.4% | 424,770 |
| 2025/01/09 | 498.6 | 503.6 | 497.1 | 502.8 | +0.3 | +0.1% | 455,780 |
| 2025/01/08 | 497 | 502.5 | 495.3 | 502.5 | +2.5 | +0.5% | 486,480 |
| 2025/01/07 | 498.9 | 500 | 496.5 | 500 | +6.9 | +1.4% | 583,370 |
| 2025/01/06 | 502.5 | 506 | 493.1 | 493.1 | -9.4 | -1.9% | 703,390 |
| 2024/12/30 | 505 | 508.1 | 501.5 | 502.5 | -1.6 | -0.3% | 752,600 |
| 2024/12/27 | 500.4 | 508.6 | 498.7 | 504.1 | +7.8 | +1.6% | 907,870 |
| 2024/12/26 | 494.2 | 498.2 | 493.6 | 496.3 | +3.7 | +0.8% | 1,372,740 |
| 2024/12/25 | 493.2 | 500 | 491.6 | 492.6 | +0.9 | +0.2% | 944,730 |
| 2024/12/24 | 491.6 | 492.3 | 488.1 | 491.7 | -1.8 | -0.4% | 713,480 |
| 2024/12/23 | 489.1 | 494.3 | 489 | 493.5 | +5.2 | +1.1% | 1,060,640 |
| 2024/12/20 | 491.6 | 494.4 | 486.6 | 488.3 | -4.2 | -0.9% | 799,140 |
| 2024/12/19 | 485.4 | 493.4 | 485.1 | 492.5 | -4.1 | -0.8% | 981,160 |
| 2024/12/18 | 494.9 | 501 | 493.9 | 496.6 | +0.7 | +0.1% | 631,520 |
| 2024/12/17 | 498.2 | 498.2 | 494 | 495.9 | -2.9 | -0.6% | 650,580 |
| 2024/12/16 | 502.8 | 502.8 | 495.3 | 498.8 | -4.9 | -1% | 842,840 |
| 2024/12/13 | 498.5 | 506.3 | 498.4 | 503.7 | +1.3 | +0.3% | 754,550 |
| 2024/12/12 | 503 | 506.8 | 501.9 | 502.4 | +2.4 | +0.5% | 903,870 |
| 2024/12/11 | 501.9 | 501.9 | 498 | 500 | -2.1 | -0.4% | 390,300 |
| 2024/12/10 | 502.3 | 503.8 | 499.8 | 502.1 | +0.1 | ±0% | 1,115,640 |
| 2024/12/09 | 499 | 504.8 | 499 | 502 | +3.7 | +0.7% | 739,220 |
| 2024/12/06 | 497.1 | 498.3 | 492.9 | 498.3 | +0.8 | +0.2% | 1,330,660 |
| 2024/12/05 | 500.1 | 502.5 | 497.2 | 497.5 | -0.8 | -0.2% | 574,640 |
| 2024/12/04 | 505.2 | 505.4 | 496.3 | 498.3 | -6.5 | -1.3% | 778,350 |
| 2024/12/03 | 503 | 505 | 501.2 | 504.8 | +4.1 | +0.8% | 546,490 |
51～
100
件表示中 / 1770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
