日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 917 921 903 911 489,450
2020/12/29 902 921 900 921 675,020
2020/12/28 894 902 892 899 557,620
2020/12/25 897 905 887 897 570,550
2020/12/24 877 897 874 896 726,400
2020/12/23 871 883 861 874 1,166,880
2020/12/22 897 900 863 863 1,227,720
2020/12/21 914 922 897 903 545,530
2020/12/18 910 919 902 910 811,790
2020/12/17 880 906 880 905 1,067,130
2020/12/16 898 900 877 877 970,480
2020/12/15 910 915 887 895 838,580
2020/12/14 911 916 902 909 833,840
2020/12/11 897 917 896 911 1,071,930
2020/12/10 880 898 875 887 1,073,280
2020/12/09 900 908 884 894 971,740
2020/12/08 880 907 867 905 3,001,460
2020/12/07 938 938 886 891 2,399,860
2020/12/04 947 953 918 937 1,854,480
2020/12/03 985 985 951 953 1,707,510
2020/12/02 994 1,007 973 981 5,904,550
2020/12/01 961 988 955 977 1,458,470
2020/11/30 936 952 925 952 750,610
2020/11/27 926 937 915 930 355,560
2020/11/26 926 935 922 926 352,140
2020/11/25 956 957 916 925 632,740
2020/11/24 932 947 926 944 563,300
2020/11/20 920 927 913 918 550,020
2020/11/19 919 923 906 923 588,010
2020/11/18 915 934 907 923 1,025,170
2020/11/17 938 945 909 915 1,302,280
2020/11/16 970 970 948 949 813,880
2020/11/13 934 964 931 959 986,770
2020/11/12 950 952 923 940 1,223,530
2020/11/11 890 937 882 930 1,947,780
2020/11/10 945 947 902 905 1,846,910
2020/11/09 966 978 956 971 1,216,900
2020/11/06 975 977 951 954 1,269,770
2020/11/05 961 972 955 972 1,669,680
2020/11/04 909 944 904 940 1,800,690
2020/11/02 905 916 884 894 1,794,410
2020/10/30 936 938 895 902 1,730,290
2020/10/29 923 937 912 936 1,274,470
2020/10/28 939 951 928 938 1,202,680
2020/10/27 900 944 896 944 2,029,460
2020/10/26 957 964 915 919 1,351,720
2020/10/23 959 964 922 959 2,897,340
2020/10/22 1,003 1,005 965 966 1,348,770
2020/10/21 1,018 1,030 1,009 1,011 904,360
2020/10/20 1,001 1,018 1,001 1,016 560,890
2020/10/19 1,009 1,017 990 1,010 1,114,950
2020/10/16 1,014 1,021 990 1,014 1,195,560
2020/10/15 1,034 1,040 1,016 1,016 1,353,000
2020/10/14 1,029 1,046 1,029 1,041 740,990
2020/10/13 1,048 1,049 1,025 1,030 863,550
2020/10/12 1,038 1,045 1,030 1,044 887,420
2020/10/09 1,018 1,033 1,006 1,033 1,136,960
2020/10/08 1,004 1,021 990 1,014 1,075,030
2020/10/07 970 997 968 997 602,980
2020/10/06 968 980 960 977 514,500
2020/10/05 950 962 945 962 413,710
2020/10/02 955 962 931 936 591,600
2020/09/30 940 950 933 943 458,380
2020/09/29 917 943 917 942 523,410
2020/09/28 937 939 900 914 617,680
2020/09/25 913 925 908 924 496,690
2020/09/24 917 935 900 903 1,007,580
2020/09/23 899 929 899 928 430,880
2020/09/18 898 904 889 903 285,080
2020/09/17 897 904 885 903 595,280
2020/09/16 878 910 878 910 624,090
2020/09/15 861 881 861 880 265,010
2020/09/14 869 871 857 864 266,050
2020/09/11 840 863 832 859 580,800
2020/09/10 874 876 847 850 396,980
2020/09/09 856 866 852 864 587,000
2020/09/08 870 876 852 874 413,210
2020/09/07 876 885 856 862 427,850
2020/09/04 866 885 860 879 909,170
2020/09/03 907 908 885 896 617,760
2020/09/02 893 904 882 899 876,420
2020/09/01 853 884 853 883 545,210
2020/08/31 850 860 846 856 550,190
2020/08/28 864 864 810 826 1,135,980
2020/08/27 887 887 861 865 573,870
2020/08/26 870 885 870 882 486,540
2020/08/25 890 890 867 871 685,520
2020/08/24 874 880 856 880 576,900
2020/08/21 860 863 851 860 499,450
2020/08/20 856 862 834 845 786,620
2020/08/19 835 863 835 863 639,680
2020/08/18 807 831 807 831 541,070
2020/08/17 798 804 795 801 213,910
2020/08/14 791 800 789 799 213,930
2020/08/13 792 795 787 792 226,430
2020/08/12 789 790 771 777 360,690
2020/08/11 800 800 784 792 176,760
2020/08/07 793 794 785 792 318,420
2020/08/06 800 800 779 787 529,580
2020/08/05 775 794 770 794 410,620
2020/08/04 779 786 774 778 546,530
2020/08/03 743 765 740 765 469,460
2020/07/31 736 738 724 732 567,460
2020/07/30 729 739 725 735 575,300
2020/07/29 740 745 720 724 629,170
2020/07/28 754 762 749 751 195,650
2020/07/27 760 781 754 754 232,270
2020/07/22 765 770 761 770 193,390
2020/07/21 754 773 754 771 310,290
2020/07/20 751 758 743 755 281,830
2020/07/17 761 764 742 748 452,490
2020/07/16 771 781 757 758 285,050
2020/07/15 770 780 763 775 306,520
2020/07/14 765 772 749 755 281,790
2020/07/13 769 779 759 778 248,810
2020/07/10 750 771 750 759 302,100
2020/07/09 765 769 753 756 333,090
2020/07/08 766 774 761 771 257,340
2020/07/07 770 780 758 771 442,000
2020/07/06 757 771 747 769 783,840
2020/07/03 726 760 725 760 1,309,040
2020/07/02 759 761 730 740 2,313,790
2020/07/01 774 774 755 763 1,068,000
2020/06/30 790 790 732 764 1,397,650
2020/06/29 776 788 761 768 969,620
2020/06/26 806 810 787 793 613,590
2020/06/25 796 809 792 803 465,970
2020/06/24 805 815 802 811 280,420
2020/06/23 818 818 790 806 413,820
2020/06/22 786 809 786 808 500,350
2020/06/19 794 798 785 794 322,400
2020/06/18 786 790 768 784 350,140
2020/06/17 790 796 782 790 754,800
2020/06/16 753 780 748 779 836,920
2020/06/15 756 767 722 727 676,860
2020/06/12 715 767 711 763 1,201,430
2020/06/11 783 797 759 760 1,070,340
2020/06/10 772 790 772 787 441,380
2020/06/09 770 779 747 776 693,860
2020/06/08 776 787 760 781 902,650
2020/06/05 745 768 739 767 811,860
2020/06/04 773 773 737 749 880,010
2020/06/03 786 787 749 768 936,080
2020/06/02 781 783 764 773 741,700
2020/06/01 749 781 747 772 1,358,340
2020/05/29 712 746 710 746 783,760
2020/05/28 730 730 695 721 826,410
2020/05/27 721 730 699 730 633,810
2020/05/26 753 754 711 725 969,490
2020/05/25 724 740 719 739 638,920
2020/05/22 711 717 696 707 667,410
2020/05/21 699 708 682 708 956,480
2020/05/20 671 696 670 692 494,020
2020/05/19 684 685 663 677 400,490
2020/05/18 641 674 638 674 703,300
2020/05/15 642 646 621 637 305,670
2020/05/14 639 649 621 623 467,170
2020/05/13 626 650 626 647 409,370
2020/05/12 639 646 633 640 256,380
2020/05/11 641 643 621 641 841,380
2020/05/08 654 660 606 634 1,798,350
2020/05/07 605 638 605 636 1,014,740
2020/05/01 589 605 588 597 209,200
2020/04/30 617 620 601 604 173,160
2020/04/28 588 597 573 597 166,120
2020/04/27 583 588 578 583 144,380
2020/04/24 581 581 561 575 337,130
2020/04/23 562 583 559 583 268,490
2020/04/22 532 546 527 537 218,070
2020/04/21 575 582 546 552 307,620
2020/04/20 558 583 558 580 275,240
2020/04/17 567 575 554 563 197,890
2020/04/16 540 560 538 560 213,260
2020/04/15 544 554 538 542 161,080
2020/04/14 521 545 521 544 109,070
2020/04/13 505 522 500 520 79,090
2020/04/10 516 520 500 515 88,720
2020/04/09 505 512 498 510 222,230
2020/04/08 482 500 475 497 237,030
2020/04/07 489 490 474 482 173,470
2020/04/06 464 475 452 474 195,460
2020/04/03 472 474 447 451 178,020
2020/04/02 470 477 462 464 105,290
2020/04/01 470 486 462 474 202,780
2020/03/31 472 480 465 475 113,100
2020/03/30 460 472 456 464 103,250
2020/03/27 481 483 461 474 111,960
2020/03/26 481 482 457 461 119,830
2020/03/25 496 496 480 493 268,890
2020/03/24 451 470 445 470 121,150
2020/03/23 428 437 418 433 112,960
2020/03/19 467 467 423 432 141,390
2020/03/18 462 474 443 443 226,350
2020/03/17 406 452 404 450 243,460
2020/03/16 433 460 417 419 363,760
2020/03/13 421 452 407 435 357,450
2020/03/12 468 487 450 469 373,210
2020/03/11 505 519 482 482 174,550
2020/03/10 477 507 463 507 357,960
2020/03/09 525 529 489 493 442,360
2020/03/06 556 565 547 549 118,650
2020/03/05 574 574 563 568 122,320
2020/03/04 544 566 541 559 79,850
2020/03/03 589 589 552 553 202,890
2020/03/02 548 585 548 562 436,850
2020/02/28 555 562 535 537 349,620
2020/02/27 597 598 568 574 403,290
2020/02/26 606 612 589 597 158,480
2020/02/25 595 615 595 612 160,630
2020/02/21 624 634 624 632 72,610
2020/02/20 640 643 626 627 63,800
2020/02/19 622 634 622 633 45,520
2020/02/18 628 628 617 619 57,300
2020/02/17 631 637 628 631 77,700
2020/02/14 651 651 640 640 25,810
2020/02/13 653 661 649 656 52,880
2020/02/12 643 650 643 649 17,640
2020/02/10 641 647 639 641 25,100
2020/02/07 647 655 645 646 37,910
2020/02/06 649 651 647 647 96,880
2020/02/05 642 652 640 642 53,190
2020/02/04 629 641 629 637 44,790
2020/02/03 613 635 613 633 80,820
2020/01/31 631 634 622 634 153,850
2020/01/30 637 641 614 626 193,190
2020/01/29 651 652 636 636 121,020
2020/01/28 641 650 641 649 63,800
2020/01/27 645 657 645 650 55,060
2020/01/24 669 670 657 663 62,350
2020/01/23 671 675 669 669 37,210
2020/01/22 672 679 672 673 22,110
2020/01/21 674 679 674 674 26,620
2020/01/20 674 679 674 679 27,930
2020/01/17 676 679 674 678 29,280
2020/01/16 675 681 673 674 47,940
2020/01/15 671 677 670 674 22,520
2020/01/14 684 685 678 678 25,160
2020/01/10 675 680 672 680 43,550
2020/01/09 672 679 672 676 49,490
2020/01/08 676 677 658 660 194,310
2020/01/07 673 682 673 680 73,920
2020/01/06 671 684 669 670 179,740

このページの先頭へ