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 |
---|---|---|---|---|---|
2019/12/30 | 692 | 694 | 685 | 690 | 59,960 |
2019/12/27 | 691 | 698 | 688 | 694 | 111,690 |
2019/12/26 | 683 | 690 | 681 | 688 | 65,500 |
2019/12/25 | 675 | 684 | 673 | 680 | 98,290 |
2019/12/24 | 666 | 675 | 666 | 675 | 49,440 |
2019/12/23 | 673 | 674 | 666 | 667 | 59,360 |
2019/12/20 | 664 | 668 | 660 | 668 | 50,540 |
2019/12/19 | 665 | 670 | 660 | 662 | 103,050 |
2019/12/18 | 679 | 682 | 664 | 667 | 207,520 |
2019/12/17 | 672 | 679 | 666 | 679 | 95,780 |
2019/12/16 | 672 | 676 | 668 | 668 | 95,020 |
2019/12/13 | 691 | 692 | 679 | 682 | 181,630 |
2019/12/12 | 690 | 690 | 680 | 687 | 47,770 |
2019/12/11 | 693 | 694 | 683 | 685 | 55,860 |
2019/12/10 | 691 | 695 | 691 | 692 | 33,800 |
2019/12/09 | 703 | 703 | 693 | 693 | 59,770 |
2019/12/06 | 691 | 695 | 688 | 694 | 34,410 |
2019/12/05 | 703 | 703 | 691 | 691 | 80,030 |
2019/12/04 | 693 | 698 | 693 | 695 | 40,660 |
2019/12/03 | 691 | 701 | 690 | 701 | 80,320 |
2019/12/02 | 702 | 705 | 696 | 697 | 88,790 |
2019/11/29 | 704 | 707 | 695 | 698 | 100,270 |
2019/11/28 | 705 | 705 | 696 | 703 | 126,710 |
2019/11/27 | 705 | 706 | 698 | 703 | 347,120 |
2019/11/26 | 690 | 714 | 685 | 714 | 239,940 |
2019/11/25 | 680 | 684 | 679 | 683 | 56,110 |
2019/11/22 | 671 | 678 | 670 | 676 | 62,160 |
2019/11/21 | 673 | 673 | 660 | 669 | 68,900 |
2019/11/20 | 669 | 674 | 667 | 671 | 49,670 |
2019/11/19 | 668 | 670 | 667 | 668 | 69,710 |
2019/11/18 | 660 | 664 | 659 | 664 | 51,190 |
2019/11/15 | 651 | 656 | 646 | 655 | 53,430 |
2019/11/14 | 651 | 656 | 646 | 648 | 31,190 |
2019/11/13 | 660 | 660 | 651 | 652 | 40,530 |
2019/11/12 | 660 | 667 | 658 | 658 | 32,040 |
2019/11/11 | 654 | 665 | 654 | 659 | 26,150 |
2019/11/08 | 668 | 668 | 654 | 654 | 58,120 |
2019/11/07 | 661 | 666 | 661 | 663 | 17,010 |
2019/11/06 | 672 | 673 | 662 | 665 | 35,350 |
2019/11/05 | 672 | 673 | 667 | 670 | 43,690 |
2019/11/01 | 661 | 665 | 658 | 665 | 29,920 |
2019/10/31 | 665 | 667 | 663 | 667 | 21,560 |
2019/10/30 | 668 | 669 | 659 | 661 | 55,890 |
2019/10/29 | 662 | 669 | 662 | 667 | 75,380 |
2019/10/28 | 666 | 670 | 663 | 666 | 29,620 |
2019/10/25 | 660 | 662 | 657 | 662 | 24,330 |
2019/10/24 | 658 | 662 | 655 | 662 | 39,530 |
2019/10/23 | 654 | 655 | 647 | 655 | 72,940 |
2019/10/21 | 644 | 649 | 642 | 645 | 38,540 |
2019/10/18 | 642 | 646 | 639 | 639 | 32,480 |
2019/10/17 | 641 | 645 | 637 | 639 | 76,690 |
2019/10/16 | 654 | 654 | 641 | 641 | 50,270 |
2019/10/15 | 648 | 651 | 645 | 647 | 27,100 |
2019/10/11 | 657 | 657 | 641 | 641 | 78,510 |
2019/10/10 | 665 | 665 | 652 | 653 | 82,930 |
2019/10/09 | 670 | 670 | 664 | 665 | 52,580 |
2019/10/08 | 663 | 672 | 663 | 672 | 14,460 |
2019/10/07 | 673 | 673 | 664 | 665 | 26,490 |
2019/10/04 | 664 | 669 | 660 | 668 | 32,520 |
2019/10/03 | 662 | 662 | 655 | 658 | 29,740 |
2019/10/02 | 667 | 673 | 662 | 669 | 52,840 |
2019/10/01 | 667 | 675 | 667 | 668 | 48,020 |
2019/09/30 | 671 | 674 | 664 | 668 | 50,480 |
2019/09/27 | 678 | 678 | 668 | 672 | 42,330 |
2019/09/26 | 677 | 680 | 673 | 673 | 62,240 |
2019/09/25 | 673 | 675 | 667 | 674 | 67,110 |
2019/09/24 | 661 | 676 | 661 | 671 | 110,230 |
2019/09/20 | 652 | 665 | 651 | 656 | 81,170 |
2019/09/19 | 647 | 658 | 647 | 649 | 48,980 |
2019/09/18 | 648 | 655 | 644 | 648 | 54,960 |
2019/09/17 | 648 | 651 | 645 | 646 | 33,590 |
2019/09/13 | 653 | 654 | 648 | 651 | 45,500 |
2019/09/12 | 665 | 667 | 653 | 657 | 54,180 |
2019/09/11 | 654 | 666 | 652 | 664 | 52,050 |
2019/09/10 | 655 | 659 | 649 | 651 | 37,890 |
2019/09/09 | 651 | 658 | 651 | 653 | 34,410 |
2019/09/06 | 656 | 658 | 650 | 650 | 24,720 |
2019/09/05 | 647 | 657 | 646 | 655 | 35,150 |
2019/09/04 | 645 | 646 | 641 | 642 | 23,220 |
2019/09/03 | 641 | 649 | 640 | 645 | 32,450 |
2019/09/02 | 641 | 648 | 641 | 641 | 38,110 |
2019/08/30 | 642 | 644 | 637 | 641 | 53,760 |
2019/08/29 | 645 | 646 | 628 | 632 | 104,830 |
2019/08/28 | 649 | 651 | 642 | 645 | 28,020 |
2019/08/27 | 659 | 663 | 648 | 648 | 35,340 |
2019/08/26 | 652 | 662 | 650 | 659 | 37,250 |
2019/08/23 | 665 | 669 | 662 | 669 | 31,020 |
2019/08/22 | 673 | 680 | 664 | 665 | 49,840 |
2019/08/21 | 666 | 674 | 665 | 672 | 21,810 |
2019/08/20 | 658 | 670 | 658 | 668 | 42,740 |
2019/08/19 | 655 | 658 | 650 | 656 | 20,120 |
2019/08/16 | 649 | 654 | 648 | 648 | 36,050 |
2019/08/15 | 650 | 650 | 646 | 649 | 32,100 |
2019/08/14 | 663 | 663 | 657 | 660 | 15,550 |
2019/08/13 | 655 | 662 | 654 | 656 | 27,910 |
2019/08/09 | 669 | 669 | 662 | 662 | 10,940 |
2019/08/08 | 666 | 670 | 662 | 665 | 20,180 |
2019/08/07 | 664 | 669 | 661 | 664 | 56,790 |
2019/08/06 | 648 | 667 | 641 | 664 | 118,140 |
2019/08/05 | 675 | 679 | 659 | 668 | 101,090 |
2019/08/02 | 682 | 683 | 674 | 679 | 35,820 |
2019/08/01 | 688 | 692 | 682 | 692 | 31,340 |
2019/07/31 | 686 | 690 | 680 | 687 | 81,810 |
2019/07/30 | 684 | 688 | 684 | 688 | 22,000 |
2019/07/29 | 682 | 687 | 681 | 682 | 25,670 |
2019/07/26 | 683 | 684 | 679 | 682 | 23,430 |
2019/07/25 | 686 | 687 | 682 | 684 | 25,980 |
2019/07/24 | 686 | 687 | 681 | 681 | 27,210 |
2019/07/23 | 680 | 685 | 678 | 683 | 37,530 |
2019/07/22 | 685 | 685 | 677 | 680 | 44,540 |
2019/07/19 | 677 | 686 | 675 | 685 | 63,840 |
2019/07/18 | 683 | 683 | 672 | 672 | 56,480 |
2019/07/17 | 688 | 690 | 682 | 686 | 66,590 |
2019/07/16 | 684 | 693 | 680 | 686 | 43,630 |
2019/07/12 | 702 | 702 | 682 | 686 | 87,870 |
2019/07/11 | 703 | 703 | 697 | 699 | 35,200 |
2019/07/10 | 695 | 701 | 691 | 699 | 71,550 |
2019/07/09 | 697 | 700 | 690 | 692 | 57,130 |
2019/07/08 | 708 | 708 | 694 | 696 | 46,530 |
2019/07/05 | 706 | 708 | 698 | 706 | 49,390 |
2019/07/04 | 708 | 708 | 700 | 702 | 84,440 |
2019/07/03 | 707 | 708 | 694 | 698 | 61,400 |
2019/07/02 | 693 | 704 | 693 | 702 | 60,840 |
2019/07/01 | 696 | 697 | 692 | 696 | 53,600 |
2019/06/28 | 675 | 684 | 675 | 681 | 82,360 |
2019/06/27 | 677 | 680 | 673 | 679 | 41,460 |
2019/06/26 | 674 | 677 | 672 | 675 | 31,230 |
2019/06/25 | 684 | 684 | 672 | 675 | 71,760 |
2019/06/24 | 681 | 686 | 678 | 684 | 38,600 |
2019/06/21 | 696 | 696 | 680 | 680 | 93,780 |
2019/06/20 | 689 | 696 | 682 | 695 | 164,860 |
2019/06/19 | 691 | 692 | 682 | 683 | 113,620 |
2019/06/18 | 693 | 695 | 677 | 685 | 78,440 |
2019/06/17 | 696 | 697 | 690 | 693 | 60,860 |
2019/06/14 | 685 | 695 | 681 | 692 | 37,490 |
2019/06/13 | 686 | 691 | 678 | 679 | 45,840 |
2019/06/12 | 682 | 693 | 682 | 685 | 45,520 |
2019/06/11 | 685 | 690 | 680 | 690 | 32,820 |
2019/06/10 | 683 | 686 | 680 | 680 | 47,070 |
2019/06/07 | 677 | 677 | 668 | 675 | 48,210 |
2019/06/06 | 684 | 685 | 669 | 670 | 43,560 |
2019/06/05 | 682 | 684 | 677 | 684 | 121,870 |
2019/06/04 | 666 | 670 | 652 | 662 | 92,740 |
2019/06/03 | 679 | 682 | 662 | 666 | 73,220 |
2019/05/31 | 687 | 700 | 681 | 685 | 131,150 |
2019/05/30 | 693 | 698 | 686 | 687 | 89,950 |
2019/05/29 | 692 | 702 | 686 | 696 | 163,910 |
2019/05/28 | 686 | 698 | 683 | 697 | 97,690 |
2019/05/27 | 677 | 682 | 672 | 678 | 61,040 |
2019/05/24 | 664 | 674 | 662 | 671 | 66,320 |
2019/05/23 | 676 | 677 | 670 | 674 | 47,030 |
2019/05/22 | 670 | 681 | 669 | 675 | 71,300 |
2019/05/21 | 666 | 668 | 657 | 665 | 118,570 |
2019/05/20 | 682 | 687 | 667 | 667 | 83,310 |
2019/05/17 | 673 | 680 | 672 | 678 | 82,490 |
2019/05/16 | 670 | 674 | 666 | 669 | 101,440 |
2019/05/15 | 675 | 677 | 666 | 677 | 63,680 |
2019/05/14 | 654 | 670 | 651 | 670 | 158,510 |
2019/05/13 | 682 | 688 | 676 | 677 | 79,930 |
2019/05/10 | 690 | 717 | 680 | 691 | 288,570 |
2019/05/09 | 714 | 723 | 694 | 697 | 102,940 |
2019/05/08 | 714 | 723 | 710 | 710 | 89,530 |
2019/05/07 | 712 | 725 | 711 | 723 | 239,290 |
2019/04/26 | 716 | 722 | 710 | 718 | 153,500 |
2019/04/25 | 715 | 719 | 710 | 718 | 152,570 |
2019/04/24 | 712 | 719 | 708 | 709 | 129,760 |
2019/04/23 | 708 | 710 | 699 | 709 | 74,220 |
2019/04/22 | 717 | 721 | 708 | 712 | 145,880 |
2019/04/19 | 711 | 716 | 706 | 716 | 122,640 |
2019/04/18 | 726 | 726 | 707 | 707 | 72,280 |
2019/04/17 | 712 | 722 | 704 | 719 | 92,290 |
2019/04/16 | 709 | 717 | 706 | 707 | 74,840 |
2019/04/15 | 705 | 713 | 703 | 710 | 94,560 |
2019/04/12 | 710 | 710 | 698 | 699 | 82,800 |
2019/04/11 | 712 | 716 | 705 | 706 | 162,690 |
2019/04/10 | 707 | 721 | 702 | 713 | 96,490 |
2019/04/09 | 722 | 723 | 703 | 711 | 235,310 |
2019/04/08 | 703 | 715 | 700 | 711 | 99,400 |
2019/04/05 | 693 | 699 | 690 | 697 | 155,560 |
2019/04/04 | 702 | 705 | 690 | 690 | 83,020 |
2019/04/03 | 694 | 706 | 690 | 697 | 226,250 |
2019/04/02 | 724 | 724 | 691 | 692 | 415,160 |
2019/04/01 | 738 | 738 | 717 | 717 | 142,720 |
2019/03/29 | 737 | 737 | 720 | 727 | 116,060 |
2019/03/28 | 730 | 733 | 721 | 723 | 159,040 |
2019/03/27 | 727 | 733 | 724 | 732 | 169,850 |
2019/03/26 | 709 | 718 | 709 | 714 | 127,350 |
2019/03/25 | 700 | 705 | 689 | 702 | 136,850 |
2019/03/22 | 719 | 720 | 711 | 712 | 69,410 |
2019/03/20 | 709 | 718 | 709 | 716 | 49,680 |
2019/03/19 | 719 | 719 | 708 | 709 | 70,740 |
2019/03/18 | 709 | 719 | 707 | 719 | 97,830 |
2019/03/15 | 705 | 711 | 699 | 703 | 154,710 |
2019/03/14 | 722 | 725 | 706 | 706 | 161,080 |
2019/03/13 | 711 | 716 | 699 | 713 | 117,850 |
2019/03/12 | 711 | 718 | 706 | 712 | 259,900 |
2019/03/11 | 692 | 698 | 673 | 698 | 158,480 |
2019/03/08 | 695 | 697 | 675 | 683 | 243,500 |
2019/03/07 | 716 | 716 | 700 | 705 | 116,330 |
2019/03/06 | 725 | 725 | 712 | 717 | 127,730 |
2019/03/05 | 712 | 723 | 708 | 723 | 105,090 |
2019/03/04 | 717 | 719 | 712 | 718 | 94,800 |
2019/03/01 | 699 | 708 | 696 | 707 | 175,570 |
2019/02/28 | 710 | 710 | 691 | 693 | 212,230 |
2019/02/27 | 702 | 712 | 699 | 710 | 104,910 |
2019/02/26 | 709 | 714 | 698 | 706 | 260,940 |
2019/02/25 | 707 | 709 | 702 | 706 | 175,200 |
2019/02/22 | 689 | 697 | 687 | 697 | 116,700 |
2019/02/21 | 686 | 690 | 679 | 688 | 118,070 |
2019/02/20 | 673 | 680 | 671 | 678 | 163,760 |
2019/02/19 | 669 | 672 | 665 | 669 | 76,050 |
2019/02/18 | 672 | 672 | 664 | 665 | 123,660 |
2019/02/15 | 660 | 660 | 652 | 657 | 134,050 |
2019/02/14 | 670 | 672 | 662 | 665 | 117,820 |
2019/02/13 | 668 | 670 | 660 | 666 | 167,740 |
2019/02/12 | 647 | 663 | 647 | 659 | 167,230 |
2019/02/08 | 652 | 657 | 642 | 647 | 336,040 |
2019/02/07 | 671 | 671 | 653 | 661 | 192,570 |
2019/02/06 | 665 | 667 | 657 | 664 | 378,050 |
2019/02/05 | 680 | 693 | 660 | 662 | 929,390 |
2019/02/04 | 665 | 670 | 660 | 668 | 235,690 |
2019/02/01 | 670 | 676 | 654 | 665 | 444,440 |
2019/01/31 | 669 | 680 | 661 | 671 | 1,176,450 |
2019/01/30 | 668 | 677 | 645 | 647 | 1,248,850 |
2019/01/29 | 713 | 730 | 706 | 728 | 421,910 |
2019/01/28 | 745 | 745 | 717 | 717 | 254,890 |
2019/01/25 | 728 | 740 | 726 | 735 | 232,200 |
2019/01/24 | 717 | 728 | 710 | 726 | 278,850 |
2019/01/23 | 697 | 720 | 696 | 713 | 314,740 |
2019/01/22 | 711 | 724 | 692 | 707 | 598,270 |
2019/01/21 | 739 | 742 | 706 | 710 | 477,470 |
2019/01/18 | 714 | 725 | 710 | 725 | 375,240 |
2019/01/17 | 703 | 713 | 698 | 709 | 185,860 |
2019/01/16 | 700 | 700 | 689 | 694 | 122,770 |
2019/01/15 | 676 | 698 | 674 | 697 | 120,740 |
2019/01/11 | 674 | 682 | 669 | 677 | 199,380 |
2019/01/10 | 673 | 680 | 666 | 669 | 237,840 |
2019/01/09 | 677 | 685 | 673 | 683 | 306,900 |
2019/01/08 | 659 | 675 | 657 | 671 | 215,110 |
2019/01/07 | 645 | 654 | 643 | 651 | 275,630 |
2019/01/04 | 594 | 626 | 591 | 625 | 175,920 |