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 |
|---|---|---|---|---|---|
| 2024/07/26 | 503 | 510 | 503 | 504 | 819,760 |
| 2024/07/25 | 500 | 507 | 498 | 502 | 1,473,920 |
| 2024/07/24 | 517 | 522 | 506 | 508 | 1,106,450 |
| 2024/07/23 | 518 | 525 | 515 | 518 | 666,130 |
| 2024/07/22 | 528 | 528 | 514 | 516 | 1,008,990 |
| 2024/07/19 | 540 | 540 | 528 | 529 | 1,632,320 |
| 2024/07/18 | 547 | 549 | 541 | 542 | 2,723,300 |
| 2024/07/17 | 541 | 547 | 540 | 547 | 2,434,700 |
| 2024/07/16 | 536 | 538 | 531 | 533 | 1,435,230 |
| 2024/07/12 | 518 | 531 | 515 | 530 | 2,047,650 |
| 2024/07/11 | 512 | 514 | 506 | 514 | 1,053,690 |
| 2024/07/10 | 514 | 515 | 506 | 509 | 701,690 |
| 2024/07/09 | 514 | 517 | 511 | 513 | 837,550 |
| 2024/07/08 | 512 | 515 | 510 | 512 | 477,670 |
| 2024/07/05 | 510 | 513 | 508 | 511 | 881,040 |
| 2024/07/04 | 512 | 515 | 509 | 510 | 956,350 |
| 2024/07/03 | 505 | 510 | 504 | 510 | 843,470 |
| 2024/07/02 | 504 | 507 | 501 | 501 | 656,770 |
| 2024/07/01 | 518 | 518 | 505 | 506 | 1,398,910 |
| 2024/06/28 | 522 | 522 | 513 | 516 | 1,279,440 |
| 2024/06/27 | 507 | 521 | 507 | 519 | 1,965,810 |
| 2024/06/26 | 505 | 512 | 504 | 510 | 1,203,940 |
| 2024/06/25 | 497 | 506 | 497 | 506 | 959,030 |
| 2024/06/24 | 496 | 500 | 495 | 498 | 654,600 |
| 2024/06/21 | 495 | 501 | 495 | 497 | 913,330 |
| 2024/06/20 | 488 | 497 | 487 | 497 | 1,537,560 |
| 2024/06/19 | 494 | 496 | 487 | 489 | 1,026,160 |
| 2024/06/18 | 496 | 499 | 493 | 494 | 927,050 |
| 2024/06/17 | 496 | 497 | 492 | 496 | 963,050 |
| 2024/06/14 | 492 | 500 | 490 | 498 | 954,390 |
| 2024/06/13 | 497 | 500 | 493 | 494 | 1,402,940 |
| 2024/06/12 | 491 | 495 | 491 | 492 | 846,350 |
| 2024/06/11 | 488 | 493 | 488 | 491 | 1,951,550 |
| 2024/06/10 | 485 | 490 | 484 | 489 | 1,037,140 |
| 2024/06/07 | 477 | 487 | 477 | 487 | 1,049,670 |
| 2024/06/06 | 493 | 493 | 478 | 478 | 1,393,610 |
| 2024/06/05 | 493 | 496 | 487 | 489 | 1,512,130 |
| 2024/06/04 | 483 | 498 | 482 | 493 | 2,400,630 |
| 2024/06/03 | 482 | 484 | 480 | 484 | 1,074,400 |
| 2024/05/31 | 468 | 483 | 467 | 483 | 1,172,650 |
| 2024/05/30 | 463 | 472 | 461 | 468 | 1,700,460 |
| 2024/05/29 | 482 | 482 | 469 | 469 | 1,564,340 |
| 2024/05/28 | 479 | 487 | 478 | 485 | 1,434,410 |
| 2024/05/27 | 474 | 479 | 469 | 479 | 1,879,280 |
| 2024/05/24 | 475 | 481 | 471 | 474 | 2,868,750 |
| 2024/05/23 | 493 | 493 | 481 | 482 | 2,736,560 |
| 2024/05/22 | 495 | 502 | 490 | 491 | 2,029,260 |
| 2024/05/21 | 503 | 506 | 494 | 494 | 998,940 |
| 2024/05/20 | 495 | 506 | 495 | 502 | 1,321,370 |
| 2024/05/17 | 497 | 497 | 492 | 495 | 1,134,410 |
| 2024/05/16 | 505 | 507 | 493 | 498 | 3,010,590 |
| 2024/05/15 | 512 | 514 | 502 | 502 | 1,551,820 |
| 2024/05/14 | 508 | 515 | 508 | 511 | 2,081,570 |
| 2024/05/13 | 506 | 508 | 502 | 507 | 1,160,070 |
| 2024/05/10 | 512 | 513 | 506 | 507 | 833,970 |
| 2024/05/09 | 511 | 514 | 506 | 509 | 929,630 |
| 2024/05/08 | 513 | 521 | 511 | 515 | 1,222,960 |
| 2024/05/07 | 511 | 516 | 509 | 516 | 1,345,670 |
| 2024/05/02 | 502 | 506 | 501 | 503 | 743,030 |
| 2024/05/01 | 502 | 507 | 499 | 503 | 947,440 |
| 2024/04/30 | 507 | 509 | 503 | 505 | 864,350 |
| 2024/04/26 | 501 | 507 | 497 | 502 | 1,363,670 |
| 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 |