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 |
|---|---|---|---|---|---|
| 2022/12/30 | 561 | 567 | 561 | 564 | 1,849,680 |
| 2022/12/29 | 545 | 557 | 544 | 556 | 1,822,080 |
| 2022/12/28 | 551 | 553 | 546 | 552 | 1,658,950 |
| 2022/12/27 | 550 | 559 | 549 | 555 | 1,803,950 |
| 2022/12/26 | 545 | 549 | 540 | 547 | 1,519,410 |
| 2022/12/23 | 551 | 551 | 546 | 548 | 2,175,030 |
| 2022/12/22 | 562 | 564 | 554 | 557 | 2,613,430 |
| 2022/12/21 | 556 | 567 | 551 | 557 | 3,166,360 |
| 2022/12/20 | 586 | 586 | 555 | 560 | 3,827,200 |
| 2022/12/19 | 593 | 595 | 587 | 588 | 2,024,020 |
| 2022/12/16 | 595 | 602 | 594 | 598 | 1,612,620 |
| 2022/12/15 | 609 | 609 | 605 | 606 | 1,041,760 |
| 2022/12/14 | 611 | 612 | 609 | 612 | 789,210 |
| 2022/12/13 | 609 | 612 | 606 | 608 | 1,044,330 |
| 2022/12/12 | 604 | 608 | 602 | 604 | 977,500 |
| 2022/12/09 | 606 | 610 | 603 | 610 | 1,004,550 |
| 2022/12/08 | 600 | 603 | 592 | 599 | 1,194,200 |
| 2022/12/07 | 596 | 603 | 591 | 602 | 1,508,050 |
| 2022/12/06 | 603 | 604 | 598 | 598 | 1,503,420 |
| 2022/12/05 | 618 | 618 | 608 | 608 | 1,285,410 |
| 2022/12/02 | 623 | 625 | 616 | 617 | 1,162,220 |
| 2022/12/01 | 629 | 629 | 622 | 624 | 1,758,660 |
| 2022/11/30 | 619 | 619 | 612 | 613 | 1,401,950 |
| 2022/11/29 | 617 | 623 | 613 | 622 | 1,310,960 |
| 2022/11/28 | 617 | 623 | 616 | 620 | 1,465,980 |
| 2022/11/25 | 617 | 620 | 616 | 619 | 1,190,770 |
| 2022/11/24 | 610 | 616 | 610 | 616 | 1,526,060 |
| 2022/11/22 | 606 | 609 | 602 | 604 | 991,220 |
| 2022/11/21 | 605 | 606 | 601 | 605 | 890,710 |
| 2022/11/18 | 611 | 611 | 604 | 606 | 1,807,890 |
| 2022/11/17 | 610 | 613 | 607 | 612 | 1,578,280 |
| 2022/11/16 | 606 | 613 | 601 | 612 | 2,138,980 |
| 2022/11/15 | 596 | 605 | 594 | 605 | 1,785,040 |
| 2022/11/14 | 596 | 600 | 590 | 599 | 2,187,480 |
| 2022/11/11 | 589 | 589 | 584 | 588 | 2,131,510 |
| 2022/11/10 | 565 | 570 | 565 | 567 | 980,530 |
| 2022/11/09 | 573 | 576 | 569 | 570 | 938,190 |
| 2022/11/08 | 567 | 573 | 567 | 570 | 937,280 |
| 2022/11/07 | 566 | 567 | 562 | 565 | 1,008,530 |
| 2022/11/04 | 561 | 566 | 559 | 565 | 947,070 |
| 2022/11/02 | 573 | 573 | 568 | 569 | 907,140 |
| 2022/11/01 | 577 | 577 | 573 | 576 | 930,840 |
| 2022/10/31 | 583 | 583 | 574 | 575 | 1,336,650 |
| 2022/10/28 | 574 | 578 | 573 | 575 | 1,341,310 |
| 2022/10/27 | 580 | 582 | 577 | 579 | 1,109,950 |
| 2022/10/26 | 572 | 582 | 571 | 578 | 1,880,610 |
| 2022/10/25 | 565 | 573 | 562 | 571 | 1,442,960 |
| 2022/10/24 | 570 | 570 | 562 | 563 | 1,485,940 |
| 2022/10/21 | 560 | 564 | 558 | 560 | 928,840 |
| 2022/10/20 | 561 | 564 | 560 | 562 | 861,090 |
| 2022/10/19 | 568 | 570 | 562 | 565 | 1,607,360 |
| 2022/10/18 | 560 | 566 | 557 | 566 | 1,814,180 |
| 2022/10/17 | 548 | 552 | 546 | 552 | 1,334,900 |
| 2022/10/14 | 553 | 555 | 550 | 552 | 1,460,870 |
| 2022/10/13 | 552 | 553 | 540 | 541 | 1,194,340 |
| 2022/10/12 | 551 | 554 | 547 | 552 | 1,190,590 |
| 2022/10/11 | 553 | 558 | 551 | 552 | 1,020,880 |
| 2022/10/07 | 559 | 566 | 558 | 558 | 1,249,530 |
| 2022/10/06 | 564 | 570 | 563 | 566 | 1,170,270 |
| 2022/10/05 | 566 | 570 | 557 | 558 | 1,496,590 |
| 2022/10/04 | 553 | 560 | 551 | 560 | 1,272,770 |
| 2022/10/03 | 535 | 545 | 529 | 545 | 1,988,080 |
| 2022/09/30 | 540 | 543 | 537 | 539 | 1,603,440 |
| 2022/09/29 | 543 | 552 | 543 | 543 | 1,717,570 |
| 2022/09/28 | 544 | 549 | 529 | 533 | 1,894,260 |
| 2022/09/27 | 542 | 545 | 537 | 544 | 1,678,110 |
| 2022/09/26 | 540 | 544 | 536 | 537 | 1,774,260 |
| 2022/09/22 | 540 | 554 | 539 | 548 | 2,375,980 |
| 2022/09/21 | 558 | 558 | 543 | 550 | 2,466,130 |
| 2022/09/20 | 571 | 573 | 556 | 561 | 1,565,480 |
| 2022/09/16 | 575 | 577 | 566 | 566 | 1,419,680 |
| 2022/09/15 | 582 | 584 | 577 | 581 | 1,365,290 |
| 2022/09/14 | 563 | 576 | 563 | 573 | 1,936,690 |
| 2022/09/13 | 584 | 586 | 579 | 580 | 1,489,360 |
| 2022/09/12 | 580 | 581 | 573 | 581 | 1,620,880 |
| 2022/09/09 | 562 | 573 | 562 | 571 | 2,036,270 |
| 2022/09/08 | 560 | 563 | 556 | 559 | 1,247,030 |
| 2022/09/07 | 562 | 563 | 549 | 552 | 1,573,430 |
| 2022/09/06 | 562 | 570 | 560 | 563 | 1,461,090 |
| 2022/09/05 | 548 | 561 | 547 | 560 | 2,102,930 |
| 2022/09/02 | 562 | 564 | 550 | 552 | 1,823,900 |
| 2022/09/01 | 565 | 566 | 560 | 560 | 1,473,900 |
| 2022/08/31 | 566 | 571 | 564 | 568 | 1,167,740 |
| 2022/08/30 | 562 | 569 | 562 | 567 | 1,327,710 |
| 2022/08/29 | 548 | 561 | 548 | 559 | 2,801,340 |
| 2022/08/26 | 578 | 580 | 572 | 574 | 1,109,900 |
| 2022/08/25 | 573 | 574 | 570 | 574 | 883,330 |
| 2022/08/24 | 565 | 572 | 563 | 567 | 1,079,740 |
| 2022/08/23 | 557 | 565 | 554 | 564 | 1,128,080 |
| 2022/08/22 | 560 | 567 | 560 | 562 | 1,737,600 |
| 2022/08/19 | 587 | 588 | 575 | 575 | 1,653,430 |
| 2022/08/18 | 578 | 582 | 573 | 582 | 1,817,440 |
| 2022/08/17 | 579 | 588 | 575 | 587 | 1,972,450 |
| 2022/08/16 | 566 | 579 | 566 | 577 | 1,986,600 |
| 2022/08/15 | 564 | 567 | 562 | 562 | 1,088,690 |
| 2022/08/12 | 555 | 559 | 550 | 557 | 1,271,370 |
| 2022/08/10 | 554 | 554 | 545 | 545 | 1,668,930 |
| 2022/08/09 | 552 | 562 | 552 | 561 | 1,544,940 |
| 2022/08/08 | 554 | 558 | 550 | 554 | 1,543,030 |
| 2022/08/05 | 568 | 569 | 561 | 561 | 955,340 |
| 2022/08/04 | 564 | 566 | 563 | 566 | 1,362,050 |
| 2022/08/03 | 555 | 559 | 553 | 557 | 939,710 |
| 2022/08/02 | 557 | 558 | 551 | 552 | 1,727,250 |
| 2022/08/01 | 552 | 558 | 551 | 558 | 1,573,840 |
| 2022/07/29 | 554 | 558 | 552 | 554 | 1,694,050 |
| 2022/07/28 | 553 | 554 | 544 | 547 | 2,932,010 |
| 2022/07/27 | 539 | 544 | 538 | 543 | 1,243,580 |
| 2022/07/26 | 535 | 541 | 533 | 539 | 1,060,760 |
| 2022/07/25 | 540 | 544 | 537 | 538 | 1,780,430 |
| 2022/07/22 | 550 | 552 | 545 | 548 | 2,319,420 |
| 2022/07/21 | 539 | 551 | 539 | 550 | 5,017,820 |
| 2022/07/20 | 536 | 540 | 531 | 537 | 2,999,740 |
| 2022/07/19 | 523 | 526 | 519 | 526 | 1,724,130 |
| 2022/07/15 | 528 | 530 | 519 | 522 | 1,596,410 |
| 2022/07/14 | 512 | 526 | 510 | 526 | 2,106,870 |
| 2022/07/13 | 515 | 519 | 512 | 515 | 1,692,570 |
| 2022/07/12 | 517 | 520 | 514 | 516 | 1,660,450 |
| 2022/07/11 | 534 | 536 | 523 | 523 | 2,430,420 |
| 2022/07/08 | 524 | 531 | 518 | 525 | 2,964,460 |
| 2022/07/07 | 523 | 526 | 516 | 519 | 1,998,780 |
| 2022/07/06 | 517 | 525 | 517 | 523 | 3,409,880 |
| 2022/07/05 | 507 | 516 | 506 | 512 | 2,139,020 |
| 2022/07/04 | 502 | 509 | 499 | 503 | 1,652,610 |
| 2022/07/01 | 510 | 516 | 496 | 498 | 3,075,210 |
| 2022/06/30 | 514 | 520 | 509 | 509 | 2,561,360 |
| 2022/06/29 | 510 | 515 | 508 | 515 | 1,870,120 |
| 2022/06/28 | 512 | 521 | 512 | 520 | 2,094,730 |
| 2022/06/27 | 523 | 525 | 514 | 518 | 3,962,120 |
| 2022/06/24 | 494 | 518 | 494 | 517 | 5,432,630 |
| 2022/06/23 | 483 | 495 | 483 | 488 | 3,035,050 |
| 2022/06/22 | 497 | 497 | 484 | 485 | 2,015,700 |
| 2022/06/21 | 477 | 496 | 476 | 495 | 2,309,720 |
| 2022/06/20 | 485 | 488 | 468 | 474 | 2,648,840 |
| 2022/06/17 | 477 | 483 | 475 | 479 | 3,642,260 |
| 2022/06/16 | 512 | 513 | 491 | 491 | 2,827,720 |
| 2022/06/15 | 506 | 509 | 494 | 498 | 2,988,280 |
| 2022/06/14 | 490 | 504 | 490 | 504 | 2,868,080 |
| 2022/06/13 | 510 | 513 | 503 | 503 | 2,438,590 |
| 2022/06/10 | 524 | 534 | 524 | 529 | 2,190,420 |
| 2022/06/09 | 524 | 541 | 523 | 538 | 3,811,410 |
| 2022/06/08 | 516 | 524 | 514 | 523 | 2,805,830 |
| 2022/06/07 | 520 | 521 | 509 | 510 | 2,229,520 |
| 2022/06/06 | 507 | 522 | 507 | 521 | 2,228,650 |
| 2022/06/03 | 522 | 522 | 514 | 518 | 1,689,380 |
| 2022/06/02 | 516 | 517 | 509 | 510 | 2,367,200 |
| 2022/06/01 | 526 | 527 | 521 | 522 | 3,256,700 |
| 2022/05/31 | 522 | 525 | 512 | 518 | 2,719,690 |
| 2022/05/30 | 515 | 524 | 509 | 524 | 5,269,730 |
| 2022/05/27 | 514 | 514 | 497 | 498 | 2,414,450 |
| 2022/05/26 | 493 | 506 | 493 | 500 | 2,123,540 |
| 2022/05/25 | 501 | 504 | 491 | 492 | 2,809,930 |
| 2022/05/24 | 516 | 516 | 503 | 504 | 2,098,150 |
| 2022/05/23 | 517 | 519 | 510 | 519 | 2,703,510 |
| 2022/05/20 | 502 | 508 | 495 | 507 | 2,543,710 |
| 2022/05/19 | 487 | 498 | 487 | 494 | 2,516,150 |
| 2022/05/18 | 508 | 512 | 503 | 506 | 2,180,250 |
| 2022/05/17 | 505 | 506 | 495 | 498 | 2,688,360 |
| 2022/05/16 | 520 | 521 | 506 | 510 | 3,732,340 |
| 2022/05/13 | 490 | 503 | 489 | 500 | 3,212,520 |
| 2022/05/12 | 496 | 496 | 479 | 479 | 5,830,470 |
| 2022/05/11 | 505 | 515 | 498 | 511 | 2,818,950 |
| 2022/05/10 | 497 | 506 | 490 | 506 | 4,047,850 |
| 2022/05/09 | 514 | 517 | 504 | 504 | 3,028,350 |
| 2022/05/06 | 530 | 532 | 519 | 520 | 2,279,110 |
| 2022/05/02 | 529 | 537 | 529 | 535 | 2,157,190 |
| 2022/04/28 | 536 | 539 | 534 | 538 | 1,990,550 |
| 2022/04/27 | 534 | 543 | 529 | 543 | 2,710,430 |
| 2022/04/26 | 545 | 551 | 538 | 550 | 2,510,550 |
| 2022/04/25 | 526 | 541 | 526 | 537 | 2,711,390 |
| 2022/04/22 | 543 | 546 | 537 | 542 | 2,800,840 |
| 2022/04/21 | 557 | 565 | 553 | 558 | 2,888,680 |
| 2022/04/20 | 583 | 583 | 561 | 561 | 2,705,080 |
| 2022/04/19 | 588 | 588 | 573 | 575 | 1,415,960 |
| 2022/04/18 | 580 | 588 | 573 | 578 | 1,393,960 |
| 2022/04/15 | 587 | 593 | 585 | 589 | 1,800,390 |
| 2022/04/14 | 615 | 617 | 597 | 603 | 2,419,710 |
| 2022/04/13 | 585 | 607 | 583 | 607 | 3,136,930 |
| 2022/04/12 | 574 | 592 | 574 | 580 | 3,198,720 |
| 2022/04/11 | 595 | 596 | 582 | 586 | 2,737,780 |
| 2022/04/08 | 613 | 622 | 605 | 607 | 3,132,230 |
| 2022/04/07 | 618 | 622 | 606 | 608 | 4,988,530 |
| 2022/04/06 | 632 | 643 | 626 | 638 | 3,782,430 |
| 2022/04/05 | 652 | 653 | 638 | 652 | 5,090,810 |
| 2022/04/04 | 618 | 637 | 617 | 636 | 4,958,510 |
| 2022/04/01 | 602 | 615 | 595 | 611 | 2,992,030 |
| 2022/03/31 | 603 | 611 | 597 | 610 | 2,614,940 |
| 2022/03/30 | 602 | 609 | 598 | 609 | 3,943,210 |
| 2022/03/29 | 574 | 590 | 571 | 585 | 2,541,070 |
| 2022/03/28 | 580 | 581 | 564 | 564 | 2,441,040 |
| 2022/03/25 | 599 | 601 | 580 | 588 | 3,594,470 |
| 2022/03/24 | 566 | 590 | 565 | 589 | 2,632,740 |
| 2022/03/23 | 575 | 589 | 572 | 582 | 4,106,270 |
| 2022/03/22 | 580 | 582 | 557 | 558 | 3,993,160 |
| 2022/03/18 | 553 | 574 | 552 | 574 | 4,026,870 |
| 2022/03/17 | 555 | 556 | 544 | 553 | 4,860,180 |
| 2022/03/16 | 532 | 533 | 520 | 528 | 3,925,500 |
| 2022/03/15 | 514 | 523 | 507 | 520 | 3,390,450 |
| 2022/03/14 | 521 | 529 | 513 | 520 | 3,089,480 |
| 2022/03/11 | 535 | 535 | 513 | 520 | 4,592,960 |
| 2022/03/10 | 548 | 548 | 533 | 541 | 3,078,110 |
| 2022/03/09 | 534 | 537 | 516 | 518 | 3,709,380 |
| 2022/03/08 | 520 | 548 | 520 | 524 | 4,337,670 |
| 2022/03/07 | 537 | 542 | 527 | 531 | 4,275,680 |
| 2022/03/04 | 572 | 572 | 549 | 558 | 5,861,100 |
| 2022/03/03 | 612 | 612 | 580 | 585 | 6,896,500 |
| 2022/03/02 | 590 | 601 | 583 | 597 | 5,854,880 |
| 2022/03/01 | 576 | 603 | 575 | 602 | 8,688,560 |
| 2022/02/28 | 542 | 566 | 534 | 560 | 5,902,600 |
| 2022/02/25 | 529 | 544 | 520 | 543 | 4,469,860 |
| 2022/02/24 | 521 | 525 | 500 | 505 | 4,107,350 |
| 2022/02/22 | 515 | 544 | 515 | 525 | 3,167,870 |
| 2022/02/21 | 524 | 535 | 520 | 529 | 2,224,820 |
| 2022/02/18 | 531 | 551 | 529 | 546 | 3,105,320 |
| 2022/02/17 | 563 | 566 | 545 | 548 | 3,446,180 |
| 2022/02/16 | 579 | 581 | 560 | 566 | 2,432,150 |
| 2022/02/15 | 574 | 575 | 561 | 563 | 2,301,750 |
| 2022/02/14 | 570 | 577 | 568 | 569 | 3,367,210 |
| 2022/02/10 | 602 | 605 | 588 | 600 | 2,933,470 |
| 2022/02/09 | 582 | 588 | 570 | 587 | 2,218,070 |
| 2022/02/08 | 578 | 589 | 569 | 570 | 1,900,850 |
| 2022/02/07 | 596 | 600 | 575 | 578 | 2,031,960 |
| 2022/02/04 | 584 | 599 | 577 | 599 | 3,177,130 |
| 2022/02/03 | 606 | 610 | 594 | 594 | 3,252,000 |
| 2022/02/02 | 611 | 625 | 605 | 622 | 3,279,830 |
| 2022/02/01 | 608 | 617 | 589 | 595 | 4,440,660 |
| 2022/01/31 | 572 | 594 | 568 | 588 | 3,520,560 |
| 2022/01/28 | 570 | 575 | 554 | 568 | 4,392,980 |
| 2022/01/27 | 606 | 607 | 559 | 566 | 5,602,840 |
| 2022/01/26 | 600 | 614 | 593 | 605 | 3,934,510 |
| 2022/01/25 | 631 | 635 | 594 | 599 | 2,698,320 |
| 2022/01/24 | 619 | 630 | 608 | 627 | 2,427,800 |
| 2022/01/21 | 622 | 629 | 618 | 629 | 1,792,820 |
| 2022/01/20 | 621 | 641 | 618 | 635 | 2,350,650 |
| 2022/01/19 | 632 | 646 | 624 | 627 | 1,909,980 |
| 2022/01/18 | 640 | 662 | 632 | 646 | 3,286,290 |
| 2022/01/17 | 663 | 663 | 641 | 642 | 2,057,520 |
| 2022/01/14 | 661 | 661 | 646 | 658 | 2,922,110 |
| 2022/01/13 | 694 | 695 | 676 | 677 | 1,346,760 |
| 2022/01/12 | 698 | 703 | 693 | 703 | 1,398,750 |
| 2022/01/11 | 681 | 690 | 667 | 684 | 2,033,950 |
| 2022/01/07 | 694 | 697 | 665 | 693 | 3,109,040 |
| 2022/01/06 | 688 | 702 | 680 | 684 | 3,486,080 |
| 2022/01/05 | 738 | 739 | 716 | 717 | 2,678,250 |
| 2022/01/04 | 765 | 765 | 746 | 751 | 1,153,600 |