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 |
---|---|---|---|---|---|
2018/12/28 | 619 | 630 | 609 | 616 | 264,350 |
2018/12/27 | 622 | 631 | 610 | 626 | 290,520 |
2018/12/26 | 602 | 605 | 577 | 593 | 653,910 |
2018/12/25 | 583 | 609 | 571 | 577 | 668,960 |
2018/12/21 | 643 | 643 | 603 | 622 | 723,290 |
2018/12/20 | 666 | 671 | 635 | 650 | 233,440 |
2018/12/19 | 672 | 686 | 660 | 676 | 155,780 |
2018/12/18 | 686 | 688 | 666 | 672 | 168,700 |
2018/12/17 | 713 | 714 | 693 | 695 | 81,540 |
2018/12/14 | 728 | 733 | 710 | 712 | 106,210 |
2018/12/13 | 736 | 741 | 727 | 729 | 75,910 |
2018/12/12 | 710 | 734 | 705 | 728 | 122,410 |
2018/12/11 | 725 | 730 | 698 | 702 | 134,560 |
2018/12/10 | 740 | 740 | 718 | 722 | 185,630 |
2018/12/07 | 755 | 765 | 741 | 750 | 121,510 |
2018/12/06 | 761 | 763 | 727 | 740 | 200,010 |
2018/12/05 | 753 | 772 | 753 | 763 | 87,190 |
2018/12/04 | 781 | 788 | 767 | 768 | 199,640 |
2018/12/03 | 789 | 789 | 778 | 781 | 114,730 |
2018/11/30 | 764 | 774 | 760 | 768 | 120,530 |
2018/11/29 | 770 | 772 | 762 | 769 | 106,970 |
2018/11/28 | 742 | 760 | 739 | 760 | 95,320 |
2018/11/27 | 737 | 741 | 731 | 741 | 49,000 |
2018/11/26 | 726 | 737 | 720 | 730 | 116,890 |
2018/11/22 | 725 | 732 | 716 | 725 | 96,910 |
2018/11/21 | 704 | 730 | 704 | 717 | 172,650 |
2018/11/20 | 733 | 735 | 717 | 718 | 131,560 |
2018/11/19 | 716 | 742 | 716 | 741 | 114,580 |
2018/11/16 | 728 | 736 | 715 | 716 | 145,890 |
2018/11/15 | 711 | 733 | 711 | 721 | 175,170 |
2018/11/14 | 729 | 739 | 716 | 716 | 121,110 |
2018/11/13 | 700 | 732 | 699 | 729 | 240,870 |
2018/11/12 | 744 | 750 | 726 | 728 | 176,420 |
2018/11/09 | 752 | 765 | 741 | 748 | 206,270 |
2018/11/08 | 756 | 756 | 744 | 753 | 159,790 |
2018/11/07 | 719 | 741 | 717 | 727 | 162,530 |
2018/11/06 | 724 | 724 | 713 | 718 | 151,470 |
2018/11/05 | 701 | 719 | 699 | 712 | 131,170 |
2018/11/02 | 695 | 709 | 693 | 707 | 216,320 |
2018/11/01 | 681 | 691 | 674 | 676 | 232,070 |
2018/10/31 | 670 | 688 | 664 | 684 | 267,290 |
2018/10/30 | 629 | 660 | 624 | 660 | 323,490 |
2018/10/29 | 678 | 682 | 633 | 634 | 427,870 |
2018/10/26 | 690 | 696 | 655 | 669 | 268,510 |
2018/10/25 | 703 | 707 | 684 | 684 | 181,970 |
2018/10/24 | 740 | 740 | 724 | 732 | 53,320 |
2018/10/23 | 740 | 744 | 726 | 730 | 91,500 |
2018/10/22 | 738 | 745 | 731 | 745 | 66,410 |
2018/10/19 | 737 | 745 | 733 | 743 | 75,590 |
2018/10/18 | 754 | 764 | 749 | 749 | 74,120 |
2018/10/17 | 756 | 757 | 750 | 750 | 109,390 |
2018/10/16 | 742 | 744 | 731 | 742 | 93,470 |
2018/10/15 | 748 | 754 | 735 | 735 | 142,720 |
2018/10/12 | 722 | 750 | 722 | 748 | 161,230 |
2018/10/11 | 710 | 734 | 705 | 725 | 273,960 |
2018/10/10 | 765 | 773 | 752 | 763 | 131,390 |
2018/10/09 | 765 | 772 | 761 | 762 | 131,040 |
2018/10/05 | 785 | 790 | 772 | 773 | 205,170 |
2018/10/04 | 811 | 811 | 791 | 796 | 116,190 |
2018/10/03 | 798 | 809 | 794 | 805 | 90,680 |
2018/10/02 | 828 | 830 | 801 | 802 | 215,480 |
2018/10/01 | 825 | 825 | 812 | 817 | 105,230 |
2018/09/28 | 824 | 825 | 810 | 820 | 118,060 |
2018/09/27 | 820 | 828 | 789 | 810 | 168,670 |
2018/09/26 | 804 | 818 | 803 | 818 | 86,950 |
2018/09/25 | 794 | 801 | 789 | 800 | 73,990 |
2018/09/21 | 787 | 795 | 783 | 791 | 113,080 |
2018/09/20 | 779 | 782 | 774 | 777 | 57,840 |
2018/09/19 | 783 | 786 | 777 | 777 | 144,700 |
2018/09/18 | 773 | 788 | 771 | 786 | 97,600 |
2018/09/14 | 769 | 777 | 763 | 777 | 52,670 |
2018/09/13 | 759 | 770 | 755 | 759 | 63,470 |
2018/09/12 | 775 | 779 | 758 | 760 | 79,560 |
2018/09/11 | 777 | 784 | 768 | 779 | 108,760 |
2018/09/10 | 763 | 780 | 763 | 773 | 63,660 |
2018/09/07 | 756 | 769 | 750 | 766 | 116,830 |
2018/09/06 | 775 | 775 | 755 | 769 | 185,250 |
2018/09/05 | 785 | 792 | 777 | 782 | 113,830 |
2018/09/04 | 779 | 794 | 775 | 788 | 94,360 |
2018/09/03 | 797 | 797 | 777 | 778 | 96,680 |
2018/08/31 | 778 | 795 | 777 | 792 | 100,050 |
2018/08/30 | 784 | 793 | 777 | 787 | 161,530 |
2018/08/29 | 769 | 779 | 767 | 776 | 107,790 |
2018/08/28 | 785 | 786 | 765 | 769 | 170,690 |
2018/08/27 | 764 | 778 | 762 | 777 | 108,890 |
2018/08/24 | 742 | 758 | 741 | 758 | 114,910 |
2018/08/23 | 738 | 748 | 738 | 741 | 73,650 |
2018/08/22 | 719 | 742 | 718 | 741 | 120,100 |
2018/08/21 | 719 | 727 | 714 | 722 | 142,130 |
2018/08/20 | 728 | 733 | 722 | 723 | 80,710 |
2018/08/17 | 728 | 730 | 722 | 728 | 88,170 |
2018/08/16 | 713 | 723 | 711 | 718 | 126,250 |
2018/08/15 | 739 | 740 | 726 | 726 | 101,800 |
2018/08/14 | 741 | 743 | 734 | 742 | 90,960 |
2018/08/13 | 749 | 749 | 726 | 731 | 212,890 |
2018/08/10 | 769 | 774 | 757 | 760 | 178,310 |
2018/08/09 | 777 | 780 | 772 | 777 | 85,900 |
2018/08/08 | 762 | 780 | 762 | 778 | 104,230 |
2018/08/07 | 760 | 765 | 759 | 765 | 116,900 |
2018/08/06 | 770 | 773 | 761 | 761 | 94,450 |
2018/08/03 | 786 | 787 | 772 | 772 | 89,800 |
2018/08/02 | 784 | 793 | 782 | 785 | 67,820 |
2018/08/01 | 794 | 794 | 784 | 785 | 100,310 |
2018/07/31 | 784 | 792 | 781 | 790 | 87,010 |
2018/07/30 | 801 | 802 | 787 | 789 | 112,290 |
2018/07/27 | 805 | 805 | 798 | 805 | 37,120 |
2018/07/26 | 809 | 810 | 800 | 802 | 88,790 |
2018/07/25 | 808 | 808 | 802 | 807 | 54,000 |
2018/07/24 | 792 | 802 | 789 | 802 | 104,790 |
2018/07/23 | 788 | 792 | 786 | 788 | 70,500 |
2018/07/20 | 792 | 798 | 786 | 795 | 85,260 |
2018/07/19 | 800 | 800 | 792 | 793 | 38,950 |
2018/07/18 | 788 | 797 | 783 | 797 | 191,330 |
2018/07/17 | 791 | 793 | 778 | 779 | 76,670 |
2018/07/13 | 793 | 796 | 789 | 789 | 100,560 |
2018/07/12 | 782 | 792 | 779 | 788 | 96,890 |
2018/07/11 | 780 | 785 | 766 | 779 | 197,190 |
2018/07/10 | 799 | 802 | 784 | 787 | 218,300 |
2018/07/09 | 785 | 796 | 781 | 789 | 134,690 |
2018/07/06 | 766 | 776 | 757 | 776 | 260,060 |
2018/07/05 | 772 | 784 | 753 | 757 | 429,830 |
2018/07/04 | 787 | 788 | 766 | 781 | 269,160 |
2018/07/03 | 804 | 812 | 781 | 791 | 293,190 |
2018/07/02 | 824 | 826 | 798 | 800 | 160,640 |
2018/06/29 | 811 | 825 | 809 | 825 | 173,340 |
2018/06/28 | 813 | 816 | 802 | 805 | 381,660 |
2018/06/27 | 816 | 826 | 815 | 819 | 81,200 |
2018/06/26 | 802 | 821 | 802 | 817 | 308,460 |
2018/06/25 | 842 | 845 | 814 | 817 | 144,670 |
2018/06/22 | 845 | 850 | 837 | 842 | 103,990 |
2018/06/21 | 850 | 858 | 844 | 853 | 177,420 |
2018/06/20 | 842 | 849 | 810 | 849 | 435,180 |
2018/06/19 | 865 | 866 | 835 | 840 | 326,420 |
2018/06/18 | 875 | 875 | 858 | 868 | 147,630 |
2018/06/15 | 876 | 878 | 872 | 875 | 38,060 |
2018/06/14 | 874 | 879 | 870 | 871 | 218,420 |
2018/06/13 | 877 | 880 | 872 | 875 | 96,940 |
2018/06/12 | 866 | 877 | 859 | 875 | 77,950 |
2018/06/11 | 858 | 862 | 848 | 860 | 83,580 |
2018/06/08 | 855 | 860 | 853 | 855 | 62,100 |
2018/06/07 | 842 | 855 | 840 | 854 | 197,840 |
2018/06/06 | 840 | 842 | 833 | 835 | 135,460 |
2018/06/05 | 864 | 864 | 841 | 845 | 83,630 |
2018/06/04 | 865 | 868 | 857 | 859 | 42,040 |
2018/06/01 | 859 | 865 | 854 | 859 | 36,230 |
2018/05/31 | 858 | 864 | 853 | 853 | 26,740 |
2018/05/30 | 846 | 855 | 843 | 851 | 63,080 |
2018/05/29 | 875 | 877 | 855 | 861 | 54,210 |
2018/05/28 | 885 | 886 | 876 | 876 | 34,860 |
2018/05/25 | 878 | 885 | 876 | 878 | 40,800 |
2018/05/24 | 890 | 890 | 876 | 884 | 26,050 |
2018/05/23 | 894 | 897 | 880 | 888 | 55,480 |
2018/05/22 | 893 | 898 | 887 | 898 | 45,870 |
2018/05/21 | 878 | 890 | 878 | 886 | 31,780 |
2018/05/18 | 876 | 878 | 870 | 874 | 31,980 |
2018/05/17 | 854 | 875 | 854 | 873 | 50,610 |
2018/05/16 | 862 | 863 | 853 | 853 | 52,690 |
2018/05/15 | 874 | 877 | 867 | 867 | 39,320 |
2018/05/14 | 871 | 877 | 868 | 873 | 19,210 |
2018/05/11 | 869 | 872 | 861 | 869 | 22,600 |
2018/05/10 | 878 | 880 | 870 | 870 | 31,070 |
2018/05/09 | 887 | 887 | 875 | 878 | 38,620 |
2018/05/08 | 875 | 885 | 870 | 884 | 43,080 |
2018/05/07 | 876 | 876 | 865 | 872 | 28,930 |
2018/05/02 | 864 | 872 | 864 | 871 | 26,030 |
2018/05/01 | 869 | 869 | 856 | 866 | 29,100 |
2018/04/27 | 870 | 870 | 865 | 866 | 44,930 |
2018/04/26 | 869 | 872 | 864 | 867 | 57,380 |
2018/04/25 | 863 | 871 | 861 | 869 | 41,200 |
2018/04/24 | 867 | 871 | 863 | 870 | 48,800 |
2018/04/23 | 864 | 865 | 856 | 860 | 25,680 |
2018/04/20 | 849 | 865 | 847 | 859 | 56,910 |
2018/04/19 | 868 | 871 | 851 | 852 | 77,650 |
2018/04/18 | 854 | 865 | 849 | 864 | 90,810 |
2018/04/17 | 858 | 859 | 822 | 848 | 223,730 |
2018/04/16 | 882 | 884 | 854 | 858 | 107,150 |
2018/04/13 | 878 | 884 | 873 | 883 | 29,160 |
2018/04/12 | 875 | 885 | 874 | 877 | 20,250 |
2018/04/11 | 899 | 901 | 878 | 880 | 58,860 |
2018/04/10 | 900 | 903 | 892 | 899 | 13,220 |
2018/04/09 | 891 | 903 | 887 | 900 | 62,910 |
2018/04/06 | 909 | 910 | 894 | 896 | 34,690 |
2018/04/05 | 909 | 910 | 901 | 908 | 19,150 |
2018/04/04 | 919 | 920 | 899 | 899 | 25,780 |
2018/04/03 | 898 | 910 | 894 | 905 | 97,140 |
2018/04/02 | 920 | 931 | 912 | 912 | 37,150 |
2018/03/30 | 906 | 915 | 903 | 915 | 49,680 |
2018/03/29 | 900 | 904 | 894 | 902 | 34,090 |
2018/03/28 | 877 | 890 | 876 | 890 | 28,360 |
2018/03/27 | 899 | 899 | 883 | 886 | 77,990 |
2018/03/26 | 864 | 877 | 844 | 877 | 155,970 |
2018/03/23 | 871 | 892 | 871 | 875 | 88,550 |
2018/03/22 | 914 | 916 | 907 | 911 | 33,120 |
2018/03/20 | 895 | 912 | 892 | 909 | 49,360 |
2018/03/19 | 925 | 932 | 904 | 914 | 50,110 |
2018/03/16 | 951 | 954 | 936 | 936 | 43,540 |
2018/03/15 | 944 | 949 | 934 | 949 | 97,430 |
2018/03/14 | 936 | 943 | 932 | 943 | 26,970 |
2018/03/13 | 915 | 943 | 915 | 943 | 34,850 |
2018/03/12 | 946 | 946 | 909 | 915 | 64,700 |
2018/03/09 | 927 | 937 | 912 | 916 | 42,490 |
2018/03/08 | 910 | 915 | 907 | 912 | 35,190 |
2018/03/07 | 898 | 916 | 892 | 898 | 98,080 |
2018/03/06 | 897 | 909 | 896 | 902 | 40,970 |
2018/03/05 | 915 | 927 | 870 | 880 | 147,290 |
2018/03/02 | 900 | 922 | 900 | 914 | 98,060 |
2018/03/01 | 927 | 932 | 919 | 927 | 75,430 |
2018/02/28 | 925 | 940 | 925 | 935 | 88,820 |
2018/02/27 | 946 | 948 | 932 | 933 | 67,960 |
2018/02/26 | 945 | 945 | 932 | 936 | 56,630 |
2018/02/23 | 914 | 924 | 912 | 920 | 31,050 |
2018/02/22 | 916 | 922 | 906 | 911 | 46,040 |
2018/02/21 | 916 | 931 | 913 | 927 | 96,760 |
2018/02/20 | 914 | 920 | 906 | 918 | 140,470 |
2018/02/19 | 901 | 917 | 898 | 917 | 44,280 |
2018/02/16 | 884 | 893 | 881 | 890 | 68,390 |
2018/02/15 | 871 | 884 | 856 | 877 | 196,770 |
2018/02/14 | 880 | 893 | 846 | 863 | 171,730 |
2018/02/13 | 933 | 934 | 878 | 878 | 149,230 |
2018/02/09 | 862 | 909 | 860 | 903 | 204,930 |
2018/02/08 | 895 | 926 | 890 | 922 | 132,890 |
2018/02/07 | 957 | 957 | 884 | 884 | 241,670 |
2018/02/06 | 906 | 923 | 856 | 897 | 407,770 |
2018/02/05 | 985 | 989 | 971 | 981 | 178,980 |
2018/02/02 | 1,024 | 1,024 | 998 | 1,011 | 219,710 |
2018/02/01 | 1,022 | 1,024 | 1,006 | 1,022 | 308,400 |