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
2021/12/30 766 766 751 757 896,060
2021/12/29 770 776 764 766 1,094,630
2021/12/28 771 775 759 775 1,518,930
2021/12/27 780 783 763 765 1,148,890
2021/12/24 779 788 773 780 1,156,990
2021/12/23 783 783 770 772 1,552,610
2021/12/22 754 774 750 774 1,955,010
2021/12/21 748 754 730 750 1,967,320
2021/12/20 741 756 731 732 2,531,460
2021/12/17 765 766 743 743 2,668,350
2021/12/16 809 809 776 781 2,276,340
2021/12/15 771 788 770 779 1,244,270
2021/12/14 781 787 769 776 1,406,570
2021/12/13 800 804 789 792 533,370
2021/12/10 807 811 789 794 798,700
2021/12/09 822 830 813 815 600,160
2021/12/08 828 832 818 823 959,070
2021/12/07 797 808 793 807 946,750
2021/12/06 800 801 780 781 1,180,350
2021/12/03 805 816 794 815 871,590
2021/12/02 804 815 790 798 1,033,620
2021/12/01 825 830 796 819 1,245,040
2021/11/30 859 862 821 823 669,470
2021/11/29 851 869 844 848 1,340,740
2021/11/26 875 882 857 872 793,750
2021/11/25 894 897 877 878 540,920
2021/11/24 895 895 876 884 817,240
2021/11/22 885 900 883 898 433,420
2021/11/19 904 910 885 892 706,580
2021/11/18 909 915 894 907 887,380
2021/11/17 924 925 906 910 1,164,580
2021/11/16 901 913 896 912 1,060,730
2021/11/15 886 895 880 895 648,140
2021/11/12 861 877 861 875 309,950
2021/11/11 851 865 849 862 365,660
2021/11/10 858 869 853 860 238,930
2021/11/09 874 882 860 860 586,880
2021/11/08 895 895 871 874 713,650
2021/11/05 888 896 884 891 564,330
2021/11/04 896 898 886 888 1,244,600
2021/11/02 879 889 878 881 626,250
2021/11/01 871 880 869 876 538,570
2021/10/29 865 865 853 856 331,960
2021/10/28 848 868 848 865 257,310
2021/10/27 863 863 854 855 312,770
2021/10/26 852 867 847 865 399,460
2021/10/25 842 849 839 844 483,850
2021/10/22 848 862 845 852 367,900
2021/10/21 871 871 851 851 508,740
2021/10/20 883 884 871 872 324,250
2021/10/19 872 879 869 878 364,180
2021/10/18 878 881 864 868 609,500
2021/10/15 863 875 858 875 963,730
2021/10/14 849 856 843 854 431,890
2021/10/13 845 857 842 845 367,950
2021/10/12 856 860 846 846 425,100
2021/10/11 854 865 839 865 408,500
2021/10/08 847 857 844 854 500,460
2021/10/07 834 845 830 835 623,280
2021/10/06 836 851 815 820 859,060
2021/10/05 834 843 813 834 1,112,110
2021/10/04 873 877 841 847 695,420
2021/10/01 861 880 858 864 590,690
2021/09/30 866 870 852 867 401,580
2021/09/29 850 867 850 862 654,240
2021/09/28 882 883 865 871 769,100
2021/09/27 893 900 885 885 402,190
2021/09/24 891 893 882 893 619,750
2021/09/22 865 877 858 865 1,002,770
2021/09/21 862 879 857 872 923,270
2021/09/17 867 891 866 890 1,134,470
2021/09/16 907 907 863 869 1,511,230
2021/09/15 906 910 894 908 549,640
2021/09/14 913 917 903 906 851,950
2021/09/13 900 907 894 907 700,900
2021/09/10 880 905 879 901 860,300
2021/09/09 877 888 873 873 702,230
2021/09/08 876 888 874 885 632,020
2021/09/07 884 891 875 881 864,160
2021/09/06 865 878 862 878 1,098,510
2021/09/03 850 863 844 844 1,271,560
2021/09/02 865 867 852 852 656,760
2021/09/01 861 869 852 868 1,005,960
2021/08/31 849 866 848 860 1,409,210
2021/08/30 848 852 842 849 1,031,820
2021/08/27 834 836 825 836 581,740
2021/08/26 831 839 830 838 582,640
2021/08/25 823 834 823 829 744,620
2021/08/24 827 832 823 823 751,630
2021/08/23 803 820 801 820 857,740
2021/08/20 796 809 789 797 1,426,080
2021/08/19 788 811 786 792 1,853,660
2021/08/18 779 801 771 800 2,401,220
2021/08/17 804 804 782 783 1,457,070
2021/08/16 820 821 799 799 1,698,390
2021/08/13 833 835 819 826 775,270
2021/08/12 851 851 830 830 961,100
2021/08/11 856 859 845 847 2,368,460
2021/08/10 827 844 820 842 738,910
2021/08/06 822 834 816 827 462,590
2021/08/05 825 834 819 820 499,290
2021/08/04 838 841 828 830 457,390
2021/08/03 836 845 834 839 304,610
2021/08/02 846 847 836 843 597,050
2021/07/30 856 857 840 842 974,700
2021/07/29 859 864 852 858 351,640
2021/07/28 871 871 848 851 644,010
2021/07/27 883 886 874 874 125,620
2021/07/26 895 897 882 883 263,290
2021/07/21 886 888 876 881 463,910
2021/07/20 874 883 870 871 534,050
2021/07/19 885 887 875 878 471,700
2021/07/16 887 898 886 896 464,470
2021/07/15 909 909 895 896 313,510
2021/07/14 906 913 904 913 154,310
2021/03/22 946 953 935 937 770,570
2021/03/19 941 949 934 939 663,790
2021/03/18 953 964 949 959 651,550
2021/03/17 936 949 936 945 504,720
2021/03/16 929 938 923 936 497,810
2021/03/15 950 951 924 924 1,184,900
2021/03/12 935 947 932 944 3,235,990
2021/03/11 894 912 885 912 595,050
2021/03/10 910 916 890 900 460,740
2021/03/09 873 894 861 893 816,150
2021/03/08 919 919 881 886 646,080
2021/03/05 884 897 866 895 782,920
2021/03/04 906 910 890 899 560,030
2021/03/03 938 941 916 923 404,300
2021/03/02 948 959 929 940 277,640
2021/03/01 939 944 923 933 453,070
2021/02/26 927 943 916 933 869,630
2021/02/25 966 967 947 956 489,760
2021/02/24 967 970 941 944 498,390
2021/02/22 977 981 970 978 288,300
2021/02/19 965 978 955 969 348,780
2021/02/18 982 998 971 978 514,060
2021/02/17 1,002 1,008 989 993 514,810
2021/02/16 1,012 1,033 1,012 1,013 781,160
2021/02/15 1,017 1,022 1,002 1,011 865,330
2021/02/12 987 1,010 983 1,010 1,086,510
2021/02/10 964 985 961 985 373,450
2021/02/09 969 973 956 964 315,810
2021/02/08 964 972 958 972 330,640
2021/02/05 970 972 959 963 250,290
2021/02/04 959 969 953 960 282,390
2021/02/03 960 974 955 964 344,190
2021/02/02 942 962 940 959 354,230
2021/02/01 918 943 915 940 429,490
2021/01/29 947 958 915 924 724,980
2021/01/28 944 955 937 939 653,620
2021/01/27 974 978 967 974 325,560
2021/01/26 994 994 966 973 533,220
2021/01/25 994 1,000 988 999 483,000
2021/01/22 973 988 973 988 549,060
2021/01/21 948 980 948 980 1,125,860
2021/01/20 945 951 941 944 332,860
2021/01/19 950 952 937 942 315,060
2021/01/18 921 946 919 945 533,910
2021/01/15 938 942 923 934 504,590
2021/01/14 950 955 926 932 742,270
2021/01/13 935 951 935 951 489,640
2021/01/12 940 945 934 937 313,120
2021/01/08 943 948 934 947 593,030
2021/01/07 927 937 922 928 463,590
2021/01/06 923 945 923 925 530,650
2021/01/05 922 935 914 924 511,320
2021/01/04 923 935 903 935 810,120

このページの先頭へ