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 |
|---|---|---|---|---|---|
| 2026/01/21 | 564 | 571 | 563 | 567 | 1,296,100 |
| 2026/01/20 | 590 | 590 | 575 | 577 | 906,150 |
| 2026/01/19 | 577 | 589 | 574 | 589 | 949,290 |
| 2026/01/16 | 580 | 582 | 569 | 578 | 728,490 |
| 2026/01/15 | 558 | 579 | 557 | 579 | 788,410 |
| 2026/01/14 | 563 | 564 | 555 | 556 | 670,820 |
| 2026/01/13 | 565 | 569 | 558 | 561 | 814,810 |
| 2026/01/09 | 558 | 560 | 552 | 558 | 732,340 |
| 2026/01/08 | 543 | 556 | 543 | 552 | 779,920 |
| 2026/01/07 | 543 | 547 | 538 | 547 | 1,000,360 |
| 2026/01/06 | 540 | 548 | 536 | 543 | 976,430 |
| 2026/01/05 | 533 | 535 | 529 | 535 | 1,358,560 |
| 2025/12/30 | 532 | 537 | 528 | 529 | 1,172,990 |
| 2025/12/29 | 537 | 542 | 533 | 538 | 1,026,800 |
| 2025/12/26 | 535 | 539 | 533 | 536 | 1,349,160 |
| 2025/12/25 | 522 | 533 | 521 | 533 | 915,060 |
| 2025/12/24 | 521 | 527 | 521 | 521 | 806,790 |
| 2025/12/23 | 514 | 523 | 514 | 521 | 554,860 |
| 2025/12/22 | 521 | 523 | 513 | 515 | 707,250 |
| 2025/12/19 | 505 | 518 | 505 | 517 | 844,410 |
| 2025/12/18 | 510 | 510 | 505 | 507 | 707,350 |
| 2025/12/17 | 510 | 511 | 505 | 510 | 648,330 |
| 2025/12/16 | 523 | 523 | 511 | 512 | 584,510 |
| 2025/12/15 | 519 | 525 | 517 | 525 | 673,440 |
| 2025/12/12 | 518 | 520 | 515 | 519 | 509,270 |
| 2025/12/11 | 523 | 525 | 512 | 514 | 1,062,500 |
| 2025/12/10 | 526 | 529 | 522 | 523 | 547,030 |
| 2025/12/09 | 524 | 530 | 523 | 526 | 884,560 |
| 2025/12/08 | 523 | 526 | 522 | 525 | 315,810 |
| 2025/12/05 | 521 | 528 | 521 | 524 | 709,180 |
| 2025/12/04 | 518 | 528 | 518 | 521 | 1,020,750 |
| 2025/12/03 | 524 | 526 | 517 | 521 | 960,360 |
| 2025/12/02 | 538 | 539 | 524 | 524 | 782,810 |
| 2025/12/01 | 551 | 551 | 536 | 539 | 790,130 |
| 2025/11/28 | 547 | 551 | 545 | 548 | 525,210 |
| 2025/11/27 | 537 | 548 | 537 | 547 | 1,045,730 |
| 2025/11/26 | 529 | 538 | 526 | 538 | 573,360 |
| 2025/11/25 | 539 | 539 | 524 | 524 | 1,068,230 |
| 2025/11/21 | 525 | 539 | 525 | 533 | 1,130,060 |
| 2025/11/20 | 539 | 542 | 531 | 535 | 852,880 |
| 2025/11/19 | 535 | 537 | 525 | 532 | 888,170 |
| 2025/11/18 | 545 | 549 | 533 | 536 | 1,141,180 |
| 2025/11/17 | 555 | 557 | 546 | 551 | 786,520 |
| 2025/11/14 | 560 | 569 | 556 | 557 | 1,075,560 |
| 2025/11/13 | 570 | 574 | 567 | 567 | 414,530 |
| 2025/11/12 | 559 | 574 | 559 | 574 | 1,103,720 |
| 2025/11/11 | 564 | 564 | 556 | 558 | 458,860 |
| 2025/11/10 | 551 | 561 | 551 | 561 | 502,350 |
| 2025/11/07 | 550 | 555 | 548 | 550 | 767,790 |
| 2025/11/06 | 558 | 564 | 554 | 556 | 450,610 |
| 2025/11/05 | 556 | 558 | 542 | 557 | 1,320,960 |
| 2025/11/04 | 561 | 564 | 556 | 560 | 443,210 |
| 2025/10/31 | 559 | 567 | 558 | 565 | 666,180 |
| 2025/10/30 | 550 | 560 | 550 | 560 | 893,980 |
| 2025/10/29 | 567 | 569 | 552 | 553 | 1,246,050 |
| 2025/10/28 | 580 | 580 | 567 | 570 | 449,380 |
| 2025/10/27 | 579 | 584 | 575 | 579 | 893,030 |
| 2025/10/24 | 577 | 578 | 572 | 572 | 397,480 |
| 2025/10/23 | 573 | 580 | 573 | 575 | 542,710 |
| 2025/10/22 | 573 | 585 | 573 | 583 | 573,540 |
| 2025/10/21 | 580 | 582 | 569 | 574 | 660,080 |
| 2025/10/20 | 566 | 576 | 563 | 574 | 771,520 |
| 2025/10/17 | 572 | 574 | 555 | 558 | 712,600 |
| 2025/10/16 | 587 | 588 | 572 | 574 | 607,400 |
| 2025/10/15 | 569 | 586 | 569 | 584 | 825,650 |
| 2025/10/14 | 576 | 580 | 565 | 567 | 722,130 |
| 2025/10/10 | 597 | 597 | 585 | 586 | 492,680 |
| 2025/10/09 | 596 | 599 | 593 | 598 | 470,720 |
| 2025/10/08 | 592 | 597 | 588 | 593 | 402,140 |
| 2025/10/07 | 595 | 598 | 586 | 590 | 996,410 |
| 2025/10/06 | 594 | 598 | 585 | 598 | 1,201,910 |
| 2025/10/03 | 561 | 578 | 561 | 574 | 1,378,360 |
| 2025/10/02 | 569 | 571 | 558 | 564 | 1,062,110 |
| 2025/10/01 | 580 | 582 | 566 | 567 | 2,478,740 |
| 2025/09/30 | 593 | 594 | 584 | 585 | 520,920 |
| 2025/09/29 | 600 | 602 | 594 | 595 | 399,360 |
| 2025/09/26 | 597 | 602 | 596 | 597 | 612,110 |
| 2025/09/25 | 603 | 603 | 596 | 598 | 385,230 |
| 2025/09/24 | 608 | 608 | 601 | 604 | 452,480 |
| 2025/09/22 | 613 | 615 | 607 | 609 | 442,150 |
| 2025/09/19 | 602 | 609 | 594 | 608 | 1,154,690 |
| 2025/09/18 | 602 | 605 | 596 | 599 | 876,100 |
| 2025/09/17 | 601 | 604 | 597 | 602 | 318,100 |
| 2025/09/16 | 601 | 603 | 594 | 602 | 498,870 |
| 2025/09/12 | 596 | 616 | 596 | 597 | 522,100 |
| 2025/09/11 | 608 | 608 | 598 | 600 | 314,740 |
| 2025/09/10 | 607 | 607 | 600 | 606 | 324,150 |
| 2025/09/09 | 611 | 617 | 602 | 608 | 446,930 |
| 2025/09/08 | 606 | 614 | 606 | 607 | 398,070 |
| 2025/09/05 | 600 | 603 | 596 | 603 | 555,290 |
| 2025/09/04 | 594 | 598 | 592 | 595 | 593,010 |
| 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 |