東証マザーズETF(2516)の株価時系列情報
東証マザーズETF(2516)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/25 | 509 | 509 | 499 | 499 | 1,611,960 |
| 2024/04/24 | 517 | 518 | 512 | 515 | 1,607,490 |
| 2024/04/23 | 509 | 515 | 504 | 510 | 1,194,270 |
| 2024/04/22 | 500 | 509 | 500 | 509 | 1,581,790 |
| 2024/04/19 | 509 | 510 | 490 | 499 | 3,226,760 |
| 2024/04/18 | 504 | 518 | 503 | 514 | 1,272,070 |
| 2024/04/17 | 515 | 517 | 505 | 508 | 1,725,230 |
| 2024/04/16 | 521 | 523 | 514 | 515 | 1,860,050 |
| 2024/04/15 | 531 | 534 | 527 | 528 | 1,735,250 |
| 2024/04/12 | 542 | 543 | 532 | 535 | 1,587,600 |
| 2024/04/11 | 541 | 542 | 537 | 538 | 1,359,750 |
| 2024/04/10 | 546 | 551 | 545 | 545 | 1,067,700 |
| 2024/04/09 | 543 | 547 | 543 | 545 | 1,007,680 |
| 2024/04/08 | 541 | 543 | 538 | 543 | 1,828,700 |
| 2024/04/05 | 534 | 540 | 530 | 538 | 1,869,770 |
| 2024/04/04 | 549 | 549 | 540 | 542 | 2,645,830 |
| 2024/04/03 | 550 | 554 | 543 | 543 | 1,680,730 |
| 2024/04/02 | 569 | 570 | 555 | 555 | 2,304,960 |
| 2024/04/01 | 581 | 583 | 569 | 569 | 1,264,570 |
| 2024/03/29 | 575 | 580 | 574 | 579 | 1,027,730 |
| 2024/03/28 | 578 | 579 | 572 | 573 | 809,030 |
| 2024/03/27 | 580 | 582 | 575 | 576 | 1,245,740 |
| 2024/03/26 | 581 | 582 | 576 | 580 | 1,021,330 |
| 2024/03/25 | 585 | 592 | 582 | 582 | 1,163,350 |
| 2024/03/22 | 589 | 589 | 581 | 588 | 1,280,150 |
| 2024/03/21 | 585 | 591 | 584 | 588 | 1,849,480 |
| 2024/03/19 | 574 | 582 | 572 | 581 | 1,225,620 |
| 2024/03/18 | 563 | 576 | 563 | 576 | 1,520,740 |
| 2024/03/15 | 566 | 570 | 559 | 560 | 2,157,930 |
| 2024/03/14 | 572 | 578 | 567 | 576 | 1,246,510 |
| 2024/03/13 | 588 | 589 | 573 | 575 | 1,600,470 |
| 2024/03/12 | 566 | 585 | 565 | 583 | 1,709,760 |
| 2024/03/11 | 574 | 578 | 568 | 573 | 1,817,240 |
| 2024/03/08 | 590 | 595 | 582 | 585 | 1,610,560 |
| 2024/03/07 | 607 | 612 | 591 | 592 | 2,562,370 |
| 2024/03/06 | 591 | 605 | 590 | 605 | 1,224,770 |
| 2024/03/05 | 596 | 600 | 587 | 600 | 1,584,880 |
| 2024/03/04 | 603 | 611 | 599 | 599 | 1,753,930 |
| 2024/03/01 | 605 | 606 | 594 | 598 | 1,690,420 |
| 2024/02/29 | 604 | 605 | 595 | 604 | 1,998,630 |
| 2024/02/28 | 606 | 614 | 605 | 607 | 2,424,440 |
| 2024/02/27 | 598 | 606 | 593 | 606 | 2,277,800 |
| 2024/02/26 | 585 | 599 | 581 | 597 | 2,502,460 |
| 2024/02/22 | 590 | 593 | 574 | 577 | 2,788,990 |
| 2024/02/21 | 597 | 598 | 580 | 580 | 2,961,370 |
| 2024/02/20 | 601 | 602 | 595 | 599 | 2,690,780 |
| 2024/02/19 | 590 | 600 | 590 | 600 | 3,652,340 |
| 2024/02/16 | 572 | 589 | 569 | 589 | 3,567,730 |
| 2024/02/15 | 572 | 573 | 561 | 567 | 2,801,690 |
| 2024/02/14 | 555 | 564 | 553 | 561 | 2,611,860 |
| 2024/02/13 | 556 | 562 | 555 | 559 | 1,658,870 |
| 2024/02/09 | 553 | 558 | 551 | 551 | 1,242,360 |
| 2024/02/08 | 554 | 557 | 550 | 551 | 1,717,830 |
| 2024/02/07 | 558 | 559 | 550 | 555 | 1,828,050 |
| 2024/02/06 | 555 | 561 | 552 | 559 | 1,566,880 |
| 2024/02/05 | 553 | 559 | 549 | 559 | 1,237,820 |
| 2024/02/02 | 550 | 558 | 549 | 556 | 3,157,550 |
| 2024/02/01 | 550 | 555 | 546 | 547 | 2,137,900 |
| 2024/01/31 | 557 | 557 | 549 | 555 | 1,910,150 |
| 2024/01/30 | 557 | 561 | 551 | 558 | 2,028,420 |
| 2024/01/29 | 557 | 558 | 553 | 553 | 1,831,270 |
| 2024/01/26 | 557 | 566 | 555 | 557 | 3,274,010 |
| 2024/01/25 | 548 | 559 | 545 | 558 | 2,641,070 |
| 2024/01/24 | 548 | 555 | 548 | 551 | 2,057,930 |
| 2024/01/23 | 556 | 560 | 546 | 548 | 3,689,810 |
| 2024/01/22 | 542 | 553 | 538 | 552 | 2,675,990 |
| 2024/01/19 | 539 | 541 | 535 | 541 | 2,442,080 |
| 2024/01/18 | 534 | 538 | 530 | 531 | 1,427,990 |
| 2024/01/17 | 550 | 551 | 535 | 536 | 1,891,990 |
| 2024/01/16 | 556 | 561 | 548 | 548 | 2,152,330 |
| 2024/01/15 | 550 | 552 | 547 | 551 | 1,243,590 |
| 2024/01/12 | 549 | 553 | 541 | 551 | 2,070,140 |
| 2024/01/11 | 552 | 553 | 547 | 551 | 1,819,570 |
| 2024/01/10 | 550 | 553 | 546 | 549 | 1,264,410 |
| 2024/01/09 | 548 | 552 | 542 | 548 | 1,273,160 |
| 2024/01/05 | 554 | 556 | 541 | 543 | 1,807,380 |
| 2024/01/04 | 540 | 555 | 537 | 554 | 1,500,980 |
| 2023/12/29 | 549 | 554 | 546 | 550 | 1,984,110 |
| 2023/12/28 | 537 | 552 | 535 | 552 | 1,774,300 |
| 2023/12/27 | 529 | 540 | 528 | 540 | 2,155,630 |
| 2023/12/26 | 527 | 531 | 526 | 527 | 1,091,250 |
| 2023/12/25 | 533 | 534 | 525 | 525 | 1,537,610 |
| 2023/12/22 | 533 | 537 | 527 | 528 | 1,099,800 |
| 2023/12/21 | 531 | 535 | 529 | 530 | 1,322,610 |
| 2023/12/20 | 541 | 545 | 537 | 537 | 1,564,400 |
| 2023/12/19 | 523 | 536 | 523 | 535 | 1,723,660 |
| 2023/12/18 | 523 | 527 | 519 | 526 | 1,328,460 |
| 2023/12/15 | 518 | 529 | 518 | 528 | 1,606,090 |
| 2023/12/14 | 528 | 530 | 513 | 519 | 2,766,940 |
| 2023/12/13 | 514 | 519 | 512 | 518 | 2,205,220 |
| 2023/12/12 | 530 | 531 | 513 | 513 | 2,358,210 |
| 2023/12/11 | 528 | 534 | 525 | 525 | 1,146,770 |
| 2023/12/08 | 525 | 533 | 523 | 525 | 1,620,330 |
| 2023/12/07 | 537 | 540 | 529 | 530 | 1,582,920 |
| 2023/12/06 | 545 | 547 | 539 | 543 | 1,371,270 |
| 2023/12/05 | 549 | 550 | 540 | 540 | 1,728,250 |
| 2023/12/04 | 550 | 556 | 545 | 556 | 1,634,590 |
| 2023/12/01 | 556 | 556 | 543 | 545 | 1,942,080 |
| 2023/11/30 | 558 | 562 | 552 | 556 | 1,603,070 |
| 2023/11/29 | 550 | 562 | 549 | 559 | 1,960,900 |
| 2023/11/28 | 555 | 556 | 548 | 550 | 1,210,660 |
| 2023/11/27 | 559 | 564 | 551 | 553 | 1,558,350 |
| 2023/11/24 | 558 | 564 | 556 | 556 | 1,566,850 |
| 2023/11/22 | 558 | 562 | 553 | 554 | 2,270,110 |
| 2023/11/21 | 560 | 565 | 555 | 564 | 2,771,030 |
| 2023/11/20 | 541 | 555 | 540 | 554 | 3,163,590 |
| 2023/11/17 | 537 | 542 | 534 | 539 | 1,892,500 |
| 2023/11/16 | 535 | 540 | 530 | 537 | 1,988,870 |
| 2023/11/15 | 539 | 542 | 535 | 541 | 3,115,100 |
| 2023/11/14 | 533 | 533 | 521 | 526 | 3,872,620 |
| 2023/11/13 | 530 | 534 | 524 | 526 | 1,711,160 |
| 2023/11/10 | 531 | 531 | 523 | 528 | 1,911,640 |
| 2023/11/09 | 538 | 540 | 531 | 538 | 1,948,130 |
| 2023/11/08 | 547 | 550 | 533 | 537 | 3,345,450 |
| 2023/11/07 | 534 | 543 | 533 | 541 | 2,471,220 |
| 2023/11/06 | 531 | 542 | 530 | 542 | 3,827,010 |
| 2023/11/02 | 506 | 518 | 503 | 518 | 2,653,880 |
| 2023/11/01 | 512 | 512 | 496 | 501 | 2,362,270 |
| 2023/10/31 | 496 | 506 | 492 | 504 | 2,037,210 |
| 2023/10/30 | 491 | 503 | 491 | 497 | 1,523,380 |
| 2023/10/27 | 498 | 499 | 489 | 499 | 2,677,770 |
| 2023/10/26 | 493 | 500 | 490 | 491 | 2,744,590 |
| 2023/10/25 | 515 | 516 | 503 | 505 | 2,724,610 |
| 2023/10/24 | 501 | 508 | 481 | 508 | 6,277,550 |
| 2023/10/23 | 512 | 513 | 494 | 495 | 3,329,830 |
| 2023/10/20 | 512 | 516 | 501 | 512 | 2,780,680 |
| 2023/10/19 | 515 | 520 | 512 | 514 | 1,757,030 |
| 2023/10/18 | 520 | 526 | 515 | 525 | 2,223,950 |
| 2023/10/17 | 523 | 529 | 515 | 520 | 1,635,040 |
| 2023/10/16 | 527 | 529 | 514 | 514 | 1,711,460 |
| 2023/10/13 | 546 | 546 | 533 | 534 | 1,211,720 |
| 2023/10/12 | 547 | 551 | 543 | 551 | 711,190 |
| 2023/10/11 | 550 | 553 | 544 | 544 | 942,990 |
| 2023/10/10 | 548 | 553 | 548 | 552 | 872,040 |
| 2023/10/06 | 538 | 546 | 535 | 543 | 825,400 |
| 2023/10/05 | 531 | 543 | 531 | 541 | 1,205,360 |
| 2023/10/04 | 532 | 540 | 524 | 525 | 1,813,380 |
| 2023/10/03 | 555 | 556 | 542 | 542 | 1,890,220 |
| 2023/10/02 | 573 | 574 | 556 | 557 | 1,409,840 |
| 2023/09/29 | 565 | 571 | 562 | 565 | 919,410 |
| 2023/09/28 | 568 | 570 | 559 | 564 | 737,500 |
| 2023/09/27 | 556 | 568 | 555 | 567 | 1,054,130 |
| 2023/09/26 | 567 | 567 | 559 | 559 | 857,080 |
| 2023/09/25 | 565 | 570 | 563 | 569 | 809,340 |
| 2023/09/22 | 550 | 567 | 547 | 564 | 1,787,920 |
| 2023/09/21 | 563 | 565 | 553 | 554 | 2,053,610 |
| 2023/09/20 | 569 | 574 | 567 | 568 | 605,170 |
| 2023/09/19 | 573 | 574 | 565 | 569 | 1,398,490 |
| 2023/09/15 | 578 | 580 | 570 | 574 | 1,347,370 |
| 2023/09/14 | 573 | 576 | 570 | 575 | 998,190 |
| 2023/09/13 | 572 | 574 | 570 | 571 | 685,000 |
| 2023/09/12 | 571 | 579 | 571 | 573 | 1,131,050 |
| 2023/09/11 | 578 | 585 | 568 | 568 | 1,584,270 |
| 2023/09/08 | 579 | 584 | 579 | 581 | 825,340 |
| 2023/09/07 | 592 | 593 | 581 | 584 | 1,298,300 |
| 2023/09/06 | 595 | 597 | 593 | 596 | 954,440 |
| 2023/09/05 | 592 | 597 | 590 | 594 | 993,200 |
| 2023/09/04 | 590 | 594 | 587 | 590 | 1,082,900 |
| 2023/09/01 | 589 | 591 | 583 | 588 | 1,259,080 |
| 2023/08/31 | 593 | 598 | 590 | 590 | 1,093,920 |
| 2023/08/30 | 597 | 598 | 591 | 592 | 1,500,610 |
| 2023/08/29 | 583 | 593 | 583 | 592 | 1,030,160 |
| 2023/08/28 | 582 | 584 | 580 | 582 | 935,010 |
| 2023/08/25 | 570 | 581 | 569 | 578 | 1,188,090 |
| 2023/08/24 | 583 | 584 | 575 | 578 | 1,357,510 |
| 2023/08/23 | 570 | 580 | 569 | 579 | 795,220 |
| 2023/08/22 | 575 | 577 | 568 | 572 | 1,065,310 |
| 2023/08/21 | 556 | 572 | 556 | 569 | 1,936,850 |
| 2023/08/18 | 550 | 561 | 550 | 554 | 2,182,780 |
| 2023/08/17 | 558 | 562 | 550 | 561 | 2,530,250 |
| 2023/08/16 | 571 | 574 | 564 | 564 | 2,172,940 |
| 2023/08/15 | 582 | 584 | 574 | 577 | 2,434,040 |
| 2023/08/14 | 590 | 593 | 581 | 582 | 1,400,300 |
| 2023/08/10 | 590 | 591 | 586 | 590 | 981,910 |
| 2023/08/09 | 590 | 595 | 590 | 594 | 648,470 |
| 2023/08/08 | 600 | 602 | 590 | 590 | 1,284,710 |
| 2023/08/07 | 589 | 600 | 586 | 600 | 976,270 |
| 2023/08/04 | 591 | 597 | 591 | 594 | 820,800 |
| 2023/08/03 | 590 | 597 | 589 | 594 | 1,255,120 |
| 2023/08/02 | 604 | 608 | 598 | 599 | 1,268,200 |
| 2023/08/01 | 610 | 612 | 604 | 609 | 1,801,040 |
| 2023/07/31 | 603 | 606 | 600 | 606 | 1,566,760 |
| 2023/07/28 | 589 | 597 | 583 | 594 | 2,751,130 |
| 2023/07/27 | 593 | 601 | 593 | 600 | 1,544,630 |
| 2023/07/26 | 597 | 600 | 594 | 596 | 1,038,130 |
| 2023/07/25 | 600 | 601 | 595 | 595 | 1,094,020 |
| 2023/07/24 | 600 | 602 | 596 | 597 | 1,268,700 |
| 2023/07/21 | 599 | 600 | 593 | 595 | 1,721,500 |
| 2023/07/20 | 615 | 616 | 603 | 603 | 1,396,130 |
| 2023/07/19 | 615 | 615 | 610 | 612 | 1,120,820 |
| 2023/07/18 | 609 | 615 | 607 | 610 | 916,330 |
| 2023/07/14 | 620 | 621 | 606 | 610 | 2,758,160 |
| 2023/07/13 | 602 | 614 | 598 | 613 | 1,623,300 |
| 2023/07/12 | 614 | 615 | 600 | 601 | 1,602,290 |
| 2023/07/11 | 610 | 617 | 608 | 611 | 1,355,260 |
| 2023/07/10 | 611 | 613 | 605 | 607 | 1,659,380 |
| 2023/07/07 | 600 | 615 | 597 | 610 | 2,466,850 |
| 2023/07/06 | 618 | 624 | 609 | 610 | 2,986,600 |
| 2023/07/05 | 632 | 632 | 625 | 629 | 1,341,940 |
| 2023/07/04 | 636 | 637 | 629 | 634 | 1,362,620 |