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 |
|---|---|---|---|---|---|
| 2025/09/03 | 605 | 606 | 593 | 594 | 571,610 |
| 2025/09/02 | 612 | 616 | 606 | 607 | 420,910 |
| 2025/09/01 | 608 | 616 | 606 | 611 | 539,760 |
| 2025/08/29 | 609 | 617 | 609 | 613 | 356,470 |
| 2025/08/28 | 611 | 611 | 606 | 611 | 495,090 |
| 2025/08/27 | 617 | 617 | 610 | 612 | 629,680 |
| 2025/08/26 | 618 | 619 | 613 | 615 | 423,150 |
| 2025/08/25 | 623 | 624 | 617 | 619 | 383,040 |
| 2025/08/22 | 620 | 621 | 614 | 614 | 365,170 |
| 2025/08/21 | 619 | 621 | 614 | 616 | 602,270 |
| 2025/08/20 | 628 | 629 | 618 | 620 | 732,010 |
| 2025/08/19 | 630 | 632 | 624 | 628 | 693,140 |
| 2025/08/18 | 622 | 631 | 622 | 630 | 1,016,900 |
| 2025/08/15 | 616 | 625 | 616 | 618 | 1,059,020 |
| 2025/08/14 | 607 | 612 | 605 | 611 | 668,380 |
| 2025/08/13 | 611 | 614 | 607 | 609 | 631,630 |
| 2025/08/12 | 615 | 616 | 609 | 609 | 922,210 |
| 2025/08/08 | 613 | 615 | 611 | 612 | 571,720 |
| 2025/08/07 | 605 | 614 | 605 | 614 | 537,470 |
| 2025/08/06 | 607 | 610 | 603 | 605 | 366,350 |
| 2025/08/05 | 601 | 606 | 601 | 606 | 672,480 |
| 2025/08/04 | 588 | 600 | 587 | 598 | 527,600 |
| 2025/08/01 | 596 | 599 | 594 | 599 | 431,050 |
| 2025/07/31 | 593 | 597 | 592 | 596 | 457,990 |
| 2025/07/30 | 590 | 592 | 584 | 592 | 375,070 |
| 2025/07/29 | 595 | 595 | 587 | 589 | 652,440 |
| 2025/07/28 | 599 | 602 | 596 | 599 | 828,030 |
| 2025/07/25 | 594 | 599 | 594 | 599 | 402,030 |
| 2025/07/24 | 597 | 602 | 594 | 595 | 1,075,870 |
| 2025/07/23 | 588 | 596 | 587 | 595 | 1,038,540 |
| 2025/07/22 | 584 | 589 | 580 | 583 | 426,590 |
| 2025/07/18 | 587 | 590 | 578 | 578 | 1,443,420 |
| 2025/07/17 | 578 | 589 | 578 | 588 | 882,780 |
| 2025/07/16 | 572 | 579 | 569 | 577 | 927,550 |
| 2025/07/15 | 588 | 589 | 573 | 573 | 952,110 |
| 2025/07/14 | 584 | 590 | 581 | 584 | 803,550 |
| 2025/07/11 | 589 | 596 | 585 | 585 | 1,472,440 |
| 2025/07/10 | 585 | 590 | 583 | 590 | 1,182,340 |
| 2025/07/09 | 578 | 584 | 575 | 584 | 995,590 |
| 2025/07/08 | 563 | 577 | 563 | 577 | 1,943,470 |
| 2025/07/07 | 558 | 565 | 556 | 565 | 1,874,280 |
| 2025/07/04 | 560 | 563 | 558 | 559 | 1,344,830 |
| 2025/07/03 | 561 | 563 | 555 | 555 | 1,289,770 |
| 2025/07/02 | 570 | 571 | 559 | 559 | 1,225,360 |
| 2025/07/01 | 587 | 588 | 575 | 575 | 786,280 |
| 2025/06/30 | 575 | 590 | 575 | 587 | 1,452,440 |
| 2025/06/27 | 581 | 584 | 574 | 575 | 1,334,460 |
| 2025/06/26 | 591 | 593 | 582 | 583 | 1,075,440 |
| 2025/06/25 | 595 | 596 | 587 | 594 | 684,740 |
| 2025/06/24 | 594 | 595 | 592 | 594 | 606,840 |
| 2025/06/23 | 582 | 590 | 579 | 588 | 722,670 |
| 2025/06/20 | 593 | 597 | 587 | 591 | 727,790 |
| 2025/06/19 | 600 | 602 | 593 | 594 | 692,900 |
| 2025/06/18 | 594 | 603 | 594 | 597 | 1,101,870 |
| 2025/06/17 | 600 | 601 | 591 | 595 | 986,210 |
| 2025/06/16 | 592 | 600 | 591 | 599 | 913,550 |
| 2025/06/13 | 604 | 605 | 589 | 590 | 1,176,510 |
| 2025/06/12 | 600 | 605 | 599 | 599 | 798,630 |
| 2025/06/11 | 603 | 604 | 597 | 602 | 1,275,060 |
| 2025/06/10 | 591 | 600 | 590 | 596 | 1,244,550 |
| 2025/06/09 | 589 | 590 | 584 | 588 | 1,014,160 |
| 2025/06/06 | 591 | 593 | 583 | 586 | 2,227,010 |
| 2025/06/05 | 602 | 604 | 597 | 597 | 1,192,390 |
| 2025/06/04 | 600 | 605 | 599 | 599 | 1,783,580 |
| 2025/06/03 | 587 | 595 | 583 | 595 | 1,151,240 |
| 2025/06/02 | 585 | 588 | 582 | 585 | 786,330 |
| 2025/05/30 | 578 | 586 | 575 | 583 | 819,060 |
| 2025/05/29 | 585 | 585 | 579 | 580 | 887,340 |
| 2025/05/28 | 580 | 584 | 579 | 582 | 759,550 |
| 2025/05/27 | 573 | 577 | 571 | 577 | 736,680 |
| 2025/05/26 | 565 | 573 | 565 | 571 | 775,960 |
| 2025/05/23 | 566 | 568 | 558 | 562 | 790,910 |
| 2025/05/22 | 555 | 561 | 555 | 561 | 845,610 |
| 2025/05/21 | 568 | 569 | 559 | 560 | 670,610 |
| 2025/05/20 | 563 | 569 | 563 | 567 | 943,520 |
| 2025/05/19 | 556 | 562 | 555 | 561 | 931,860 |
| 2025/05/16 | 558 | 563 | 555 | 560 | 897,750 |
| 2025/05/15 | 544 | 557 | 543 | 556 | 1,369,810 |
| 2025/05/14 | 543 | 549 | 541 | 548 | 572,440 |
| 2025/05/13 | 544 | 546 | 541 | 544 | 799,980 |
| 2025/05/12 | 535 | 540 | 534 | 540 | 518,970 |
| 2025/05/09 | 529 | 537 | 529 | 535 | 495,120 |
| 2025/05/08 | 533 | 534 | 527 | 529 | 397,370 |
| 2025/05/07 | 532 | 536 | 530 | 534 | 410,230 |
| 2025/05/02 | 533 | 535 | 526 | 532 | 755,850 |
| 2025/05/01 | 532 | 536 | 529 | 533 | 789,650 |
| 2025/04/30 | 529 | 534 | 526 | 534 | 743,530 |
| 2025/04/28 | 527 | 531 | 526 | 529 | 580,830 |
| 2025/04/25 | 521 | 528 | 521 | 523 | 488,510 |
| 2025/04/24 | 522 | 524 | 517 | 520 | 625,500 |
| 2025/04/23 | 528 | 529 | 517 | 520 | 1,541,360 |
| 2025/04/22 | 522 | 525 | 514 | 519 | 1,145,970 |
| 2025/04/21 | 526 | 531 | 523 | 525 | 1,654,250 |
| 2025/04/18 | 511 | 525 | 509 | 525 | 1,359,600 |
| 2025/04/17 | 494 | 505 | 494 | 505 | 588,640 |
| 2025/04/16 | 504 | 504 | 489 | 494 | 1,069,870 |
| 2025/04/15 | 503 | 508 | 501 | 501 | 458,460 |
| 2025/04/14 | 500 | 508 | 496 | 496 | 688,090 |
| 2025/04/11 | 469 | 496 | 467 | 496 | 913,800 |
| 2025/04/10 | 492 | 494 | 476 | 483 | 873,280 |
| 2025/04/09 | 455 | 458 | 439 | 452 | 909,420 |
| 2025/04/08 | 453 | 467 | 452 | 463 | 1,439,260 |
| 2025/04/07 | 433 | 442 | 416 | 422 | 1,721,030 |
| 2025/04/04 | 483 | 489 | 455 | 472 | 2,052,020 |
| 2025/04/03 | 485 | 502 | 483 | 492 | 1,908,420 |
| 2025/04/02 | 502 | 504 | 496 | 501 | 542,570 |
| 2025/04/01 | 512 | 515 | 500 | 500 | 492,900 |
| 2025/03/31 | 515 | 517 | 508 | 510 | 676,130 |
| 2025/03/28 | 525 | 530 | 523 | 524 | 600,230 |
| 2025/03/27 | 524 | 530 | 523 | 524 | 503,950 |
| 2025/03/26 | 528 | 530 | 525 | 530 | 377,510 |
| 2025/03/25 | 524 | 527 | 523 | 525 | 405,000 |
| 2025/03/24 | 524 | 528 | 521 | 521 | 403,040 |
| 2025/03/21 | 523 | 528 | 523 | 525 | 320,570 |
| 2025/03/19 | 520 | 527 | 520 | 523 | 413,460 |
| 2025/03/18 | 526 | 526 | 522 | 523 | 545,170 |
| 2025/03/17 | 524 | 524 | 517 | 522 | 411,290 |
| 2025/03/14 | 514 | 519 | 509 | 519 | 429,790 |
| 2025/03/13 | 517 | 519 | 509 | 510 | 683,950 |
| 2025/03/12 | 504 | 517 | 504 | 513 | 659,560 |
| 2025/03/11 | 496 | 505 | 489 | 504 | 791,310 |
| 2025/03/10 | 498 | 504 | 494 | 504 | 1,159,320 |
| 2025/03/07 | 504 | 504 | 498 | 498 | 951,910 |
| 2025/03/06 | 510 | 512 | 504 | 508 | 595,070 |
| 2025/03/05 | 504 | 507 | 500 | 507 | 1,359,450 |
| 2025/03/04 | 515 | 515 | 500 | 507 | 764,710 |
| 2025/03/03 | 519 | 522 | 514 | 518 | 373,280 |
| 2025/02/28 | 518 | 522 | 507 | 511 | 1,192,800 |
| 2025/02/27 | 523 | 528 | 521 | 524 | 301,230 |
| 2025/02/26 | 528 | 529 | 518 | 524 | 1,109,750 |
| 2025/02/25 | 522 | 529 | 521 | 528 | 355,350 |
| 2025/02/21 | 533 | 537 | 530 | 531 | 601,410 |
| 2025/02/20 | 534 | 539 | 532 | 535 | 657,050 |
| 2025/02/19 | 539 | 540 | 534 | 534 | 725,950 |
| 2025/02/18 | 538 | 542 | 536 | 537 | 771,750 |
| 2025/02/17 | 533 | 541 | 531 | 534 | 775,940 |
| 2025/02/14 | 537 | 539 | 527 | 529 | 995,890 |
| 2025/02/13 | 544 | 544 | 536 | 539 | 1,413,210 |
| 2025/02/12 | 540 | 544 | 536 | 544 | 1,180,070 |
| 2025/02/10 | 527 | 536 | 525 | 535 | 704,390 |
| 2025/02/07 | 524 | 528 | 522 | 525 | 849,950 |
| 2025/02/06 | 511 | 524 | 511 | 524 | 666,050 |
| 2025/02/05 | 507 | 512 | 507 | 511 | 357,380 |
| 2025/02/04 | 505 | 509 | 504 | 506 | 423,650 |
| 2025/02/03 | 507 | 507 | 497 | 502 | 628,570 |
| 2025/01/31 | 510 | 510 | 506 | 509 | 474,840 |
| 2025/01/30 | 515 | 516 | 510 | 510 | 638,070 |
| 2025/01/29 | 505 | 517 | 505 | 517 | 1,177,130 |
| 2025/01/28 | 498 | 506 | 497 | 505 | 452,160 |
| 2025/01/27 | 503 | 505 | 500 | 501 | 550,000 |
| 2025/01/24 | 487 | 501 | 487 | 500 | 1,065,080 |
| 2025/01/23 | 493 | 493 | 486 | 488 | 394,350 |
| 2025/01/22 | 495 | 496 | 489 | 494 | 327,060 |
| 2025/01/21 | 493 | 494 | 487 | 490 | 298,910 |
| 2025/01/20 | 488 | 495 | 487 | 495 | 259,020 |
| 2025/01/17 | 488 | 490 | 482 | 489 | 510,650 |
| 2025/01/16 | 496 | 499 | 490 | 492 | 399,970 |
| 2025/01/15 | 499 | 500 | 491 | 494 | 338,690 |
| 2025/01/14 | 500 | 502 | 495 | 497 | 374,960 |
| 2025/01/10 | 498 | 505 | 498 | 505 | 424,770 |
| 2025/01/09 | 499 | 504 | 497 | 503 | 455,780 |
| 2025/01/08 | 497 | 503 | 495 | 503 | 486,480 |
| 2025/01/07 | 499 | 500 | 497 | 500 | 583,370 |
| 2025/01/06 | 503 | 506 | 493 | 493 | 703,390 |
| 2024/12/30 | 505 | 508 | 502 | 503 | 752,600 |
| 2024/12/27 | 500 | 509 | 499 | 504 | 907,870 |
| 2024/12/26 | 494 | 498 | 494 | 496 | 1,372,740 |
| 2024/12/25 | 493 | 500 | 492 | 493 | 944,730 |
| 2024/12/24 | 492 | 492 | 488 | 492 | 713,480 |
| 2024/12/23 | 489 | 494 | 489 | 494 | 1,060,640 |
| 2024/12/20 | 492 | 494 | 487 | 488 | 799,140 |
| 2024/12/19 | 485 | 493 | 485 | 493 | 981,160 |
| 2024/12/18 | 495 | 501 | 494 | 497 | 631,520 |
| 2024/12/17 | 498 | 498 | 494 | 496 | 650,580 |
| 2024/12/16 | 503 | 503 | 495 | 499 | 842,840 |
| 2024/12/13 | 499 | 506 | 498 | 504 | 754,550 |
| 2024/12/12 | 503 | 507 | 502 | 502 | 903,870 |
| 2024/12/11 | 502 | 502 | 498 | 500 | 390,300 |
| 2024/12/10 | 502 | 504 | 500 | 502 | 1,115,640 |
| 2024/12/09 | 499 | 505 | 499 | 502 | 739,220 |
| 2024/12/06 | 497 | 498 | 493 | 498 | 1,330,660 |
| 2024/12/05 | 500 | 503 | 497 | 498 | 574,640 |
| 2024/12/04 | 505 | 505 | 496 | 498 | 778,350 |
| 2024/12/03 | 503 | 505 | 501 | 505 | 546,490 |
| 2024/12/02 | 502 | 503 | 499 | 501 | 841,390 |
| 2024/11/29 | 497 | 501 | 494 | 501 | 978,620 |
| 2024/11/28 | 493 | 498 | 493 | 495 | 416,130 |
| 2024/11/27 | 495 | 497 | 491 | 494 | 580,680 |
| 2024/11/26 | 500 | 501 | 494 | 497 | 1,203,030 |
| 2024/11/25 | 500 | 502 | 497 | 499 | 889,900 |
| 2024/11/22 | 497 | 500 | 494 | 494 | 647,810 |
| 2024/11/21 | 492 | 498 | 492 | 495 | 662,520 |
| 2024/11/20 | 493 | 500 | 492 | 493 | 630,400 |
| 2024/11/19 | 482 | 495 | 482 | 494 | 795,050 |
| 2024/11/18 | 482 | 487 | 481 | 481 | 561,230 |
| 2024/11/15 | 486 | 489 | 483 | 488 | 544,360 |
| 2024/11/14 | 490 | 492 | 484 | 489 | 723,050 |
| 2024/11/13 | 492 | 498 | 489 | 489 | 712,470 |
| 2024/11/12 | 494 | 498 | 490 | 494 | 654,280 |
| 2024/11/11 | 485 | 492 | 485 | 490 | 461,800 |