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 |
|---|---|---|---|---|---|
| 2024/12/30 | 505 | 508 | 502 | 503 | 752,600 |
| 2024/12/27 | 500 | 509 | 499 | 504 | 907,870 |
| 2024/12/26 | 494 | 498 | 494 | 496 | 1,372,740 |
| 2024/12/25 | 493 | 500 | 492 | 493 | 944,730 |
| 2024/12/24 | 492 | 492 | 488 | 492 | 713,480 |
| 2024/12/23 | 489 | 494 | 489 | 494 | 1,060,640 |
| 2024/12/20 | 492 | 494 | 487 | 488 | 799,140 |
| 2024/12/19 | 485 | 493 | 485 | 493 | 981,160 |
| 2024/12/18 | 495 | 501 | 494 | 497 | 631,520 |
| 2024/12/17 | 498 | 498 | 494 | 496 | 650,580 |
| 2024/12/16 | 503 | 503 | 495 | 499 | 842,840 |
| 2024/12/13 | 499 | 506 | 498 | 504 | 754,550 |
| 2024/12/12 | 503 | 507 | 502 | 502 | 903,870 |
| 2024/12/11 | 502 | 502 | 498 | 500 | 390,300 |
| 2024/12/10 | 502 | 504 | 500 | 502 | 1,115,640 |
| 2024/12/09 | 499 | 505 | 499 | 502 | 739,220 |
| 2024/12/06 | 497 | 498 | 493 | 498 | 1,330,660 |
| 2024/12/05 | 500 | 503 | 497 | 498 | 574,640 |
| 2024/12/04 | 505 | 505 | 496 | 498 | 778,350 |
| 2024/12/03 | 503 | 505 | 501 | 505 | 546,490 |
| 2024/12/02 | 502 | 503 | 499 | 501 | 841,390 |
| 2024/11/29 | 497 | 501 | 494 | 501 | 978,620 |
| 2024/11/28 | 493 | 498 | 493 | 495 | 416,130 |
| 2024/11/27 | 495 | 497 | 491 | 494 | 580,680 |
| 2024/11/26 | 500 | 501 | 494 | 497 | 1,203,030 |
| 2024/11/25 | 500 | 502 | 497 | 499 | 889,900 |
| 2024/11/22 | 497 | 500 | 494 | 494 | 647,810 |
| 2024/11/21 | 492 | 498 | 492 | 495 | 662,520 |
| 2024/11/20 | 493 | 500 | 492 | 493 | 630,400 |
| 2024/11/19 | 482 | 495 | 482 | 494 | 795,050 |
| 2024/11/18 | 482 | 487 | 481 | 481 | 561,230 |
| 2024/11/15 | 486 | 489 | 483 | 488 | 544,360 |
| 2024/11/14 | 490 | 492 | 484 | 489 | 723,050 |
| 2024/11/13 | 492 | 498 | 489 | 489 | 712,470 |
| 2024/11/12 | 494 | 498 | 490 | 494 | 654,280 |
| 2024/11/11 | 485 | 492 | 485 | 490 | 461,800 |
| 2024/11/08 | 489 | 493 | 486 | 490 | 793,080 |
| 2024/11/07 | 491 | 495 | 483 | 485 | 1,430,540 |
| 2024/11/06 | 485 | 487 | 480 | 486 | 971,570 |
| 2024/11/05 | 480 | 483 | 474 | 483 | 717,250 |
| 2024/11/01 | 482 | 486 | 480 | 481 | 1,010,640 |
| 2024/10/31 | 489 | 492 | 484 | 492 | 768,000 |
| 2024/10/30 | 488 | 489 | 484 | 489 | 800,470 |
| 2024/10/29 | 480 | 487 | 476 | 487 | 1,128,780 |
| 2024/10/28 | 457 | 477 | 455 | 476 | 2,232,440 |
| 2024/10/25 | 465 | 466 | 457 | 460 | 1,743,050 |
| 2024/10/24 | 466 | 469 | 462 | 467 | 1,692,700 |
| 2024/10/23 | 478 | 480 | 470 | 472 | 1,532,990 |
| 2024/10/22 | 491 | 491 | 479 | 481 | 1,428,360 |
| 2024/10/21 | 483 | 494 | 483 | 494 | 1,301,950 |
| 2024/10/18 | 487 | 490 | 481 | 483 | 1,302,550 |
| 2024/10/17 | 493 | 494 | 488 | 490 | 755,520 |
| 2024/10/16 | 496 | 498 | 491 | 492 | 632,300 |
| 2024/10/15 | 501 | 501 | 493 | 498 | 722,790 |
| 2024/10/11 | 500 | 502 | 496 | 496 | 582,530 |
| 2024/10/10 | 504 | 506 | 496 | 500 | 603,490 |
| 2024/10/09 | 500 | 506 | 500 | 504 | 728,860 |
| 2024/10/08 | 505 | 505 | 498 | 500 | 748,000 |
| 2024/10/07 | 509 | 510 | 503 | 506 | 876,500 |
| 2024/10/04 | 506 | 511 | 503 | 505 | 756,030 |
| 2024/10/03 | 511 | 512 | 501 | 507 | 1,306,400 |
| 2024/10/02 | 512 | 514 | 501 | 503 | 1,138,890 |
| 2024/10/01 | 511 | 521 | 509 | 518 | 712,740 |
| 2024/09/30 | 508 | 519 | 507 | 509 | 1,570,000 |
| 2024/09/27 | 520 | 529 | 519 | 527 | 1,260,480 |
| 2024/09/26 | 512 | 516 | 510 | 515 | 840,500 |
| 2024/09/25 | 517 | 519 | 510 | 510 | 862,070 |
| 2024/09/24 | 526 | 526 | 516 | 516 | 643,930 |
| 2024/09/20 | 524 | 524 | 518 | 520 | 1,627,200 |
| 2024/09/19 | 509 | 519 | 508 | 517 | 1,675,030 |
| 2024/09/18 | 504 | 507 | 496 | 500 | 944,290 |
| 2024/09/17 | 506 | 508 | 494 | 500 | 795,400 |
| 2024/09/13 | 510 | 510 | 501 | 506 | 1,325,880 |
| 2024/09/12 | 503 | 511 | 502 | 511 | 1,798,080 |
| 2024/09/11 | 509 | 512 | 487 | 493 | 1,969,210 |
| 2024/09/10 | 506 | 512 | 501 | 508 | 1,253,460 |
| 2024/09/09 | 488 | 507 | 486 | 504 | 2,410,170 |
| 2024/09/06 | 516 | 517 | 500 | 506 | 1,671,290 |
| 2024/09/05 | 508 | 522 | 507 | 513 | 2,352,350 |
| 2024/09/04 | 512 | 520 | 508 | 510 | 2,497,630 |
| 2024/09/03 | 520 | 533 | 520 | 532 | 2,281,350 |
| 2024/09/02 | 526 | 526 | 517 | 522 | 1,564,600 |
| 2024/08/30 | 517 | 522 | 517 | 521 | 1,132,870 |
| 2024/08/29 | 512 | 522 | 511 | 516 | 1,651,330 |
| 2024/08/28 | 531 | 532 | 517 | 520 | 2,143,040 |
| 2024/08/27 | 530 | 533 | 522 | 533 | 3,503,560 |
| 2024/08/26 | 510 | 527 | 509 | 527 | 2,419,180 |
| 2024/08/23 | 498 | 501 | 496 | 499 | 885,660 |
| 2024/08/22 | 495 | 502 | 495 | 500 | 978,110 |
| 2024/08/21 | 490 | 500 | 490 | 492 | 1,249,870 |
| 2024/08/20 | 488 | 497 | 487 | 496 | 1,475,770 |
| 2024/08/19 | 480 | 491 | 478 | 480 | 2,318,110 |
| 2024/08/16 | 474 | 482 | 471 | 482 | 1,575,770 |
| 2024/08/15 | 460 | 469 | 457 | 464 | 1,953,610 |
| 2024/08/14 | 456 | 465 | 451 | 465 | 1,573,000 |
| 2024/08/13 | 441 | 454 | 440 | 454 | 1,059,130 |
| 2024/08/09 | 444 | 449 | 429 | 438 | 1,291,140 |
| 2024/08/08 | 424 | 445 | 422 | 436 | 1,392,660 |
| 2024/08/07 | 406 | 440 | 405 | 431 | 3,442,100 |
| 2024/08/06 | 419 | 423 | 408 | 419 | 2,130,530 |
| 2024/08/05 | 417 | 423 | 371 | 371 | 5,650,450 |
| 2024/08/02 | 465 | 468 | 449 | 451 | 4,269,000 |
| 2024/08/01 | 505 | 507 | 485 | 489 | 1,374,320 |
| 2024/07/31 | 504 | 509 | 497 | 509 | 939,110 |
| 2024/07/30 | 511 | 511 | 502 | 506 | 689,250 |
| 2024/07/29 | 510 | 515 | 508 | 515 | 816,790 |
| 2024/07/26 | 503 | 510 | 503 | 504 | 819,760 |
| 2024/07/25 | 500 | 507 | 498 | 502 | 1,473,920 |
| 2024/07/24 | 517 | 522 | 506 | 508 | 1,106,450 |
| 2024/07/23 | 518 | 525 | 515 | 518 | 666,130 |
| 2024/07/22 | 528 | 528 | 514 | 516 | 1,008,990 |
| 2024/07/19 | 540 | 540 | 528 | 529 | 1,632,320 |
| 2024/07/18 | 547 | 549 | 541 | 542 | 2,723,300 |
| 2024/07/17 | 541 | 547 | 540 | 547 | 2,434,700 |
| 2024/07/16 | 536 | 538 | 531 | 533 | 1,435,230 |
| 2024/07/12 | 518 | 531 | 515 | 530 | 2,047,650 |
| 2024/07/11 | 512 | 514 | 506 | 514 | 1,053,690 |
| 2024/07/10 | 514 | 515 | 506 | 509 | 701,690 |
| 2024/07/09 | 514 | 517 | 511 | 513 | 837,550 |
| 2024/07/08 | 512 | 515 | 510 | 512 | 477,670 |
| 2024/07/05 | 510 | 513 | 508 | 511 | 881,040 |
| 2024/07/04 | 512 | 515 | 509 | 510 | 956,350 |
| 2024/07/03 | 505 | 510 | 504 | 510 | 843,470 |
| 2024/07/02 | 504 | 507 | 501 | 501 | 656,770 |
| 2024/07/01 | 518 | 518 | 505 | 506 | 1,398,910 |
| 2024/06/28 | 522 | 522 | 513 | 516 | 1,279,440 |
| 2024/06/27 | 507 | 521 | 507 | 519 | 1,965,810 |
| 2024/06/26 | 505 | 512 | 504 | 510 | 1,203,940 |
| 2024/06/25 | 497 | 506 | 497 | 506 | 959,030 |
| 2024/06/24 | 496 | 500 | 495 | 498 | 654,600 |
| 2024/06/21 | 495 | 501 | 495 | 497 | 913,330 |
| 2024/06/20 | 488 | 497 | 487 | 497 | 1,537,560 |
| 2024/06/19 | 494 | 496 | 487 | 489 | 1,026,160 |
| 2024/06/18 | 496 | 499 | 493 | 494 | 927,050 |
| 2024/06/17 | 496 | 497 | 492 | 496 | 963,050 |
| 2024/06/14 | 492 | 500 | 490 | 498 | 954,390 |
| 2024/06/13 | 497 | 500 | 493 | 494 | 1,402,940 |
| 2024/06/12 | 491 | 495 | 491 | 492 | 846,350 |
| 2024/06/11 | 488 | 493 | 488 | 491 | 1,951,550 |
| 2024/06/10 | 485 | 490 | 484 | 489 | 1,037,140 |
| 2024/06/07 | 477 | 487 | 477 | 487 | 1,049,670 |
| 2024/06/06 | 493 | 493 | 478 | 478 | 1,393,610 |
| 2024/06/05 | 493 | 496 | 487 | 489 | 1,512,130 |
| 2024/06/04 | 483 | 498 | 482 | 493 | 2,400,630 |
| 2024/06/03 | 482 | 484 | 480 | 484 | 1,074,400 |
| 2024/05/31 | 468 | 483 | 467 | 483 | 1,172,650 |
| 2024/05/30 | 463 | 472 | 461 | 468 | 1,700,460 |
| 2024/05/29 | 482 | 482 | 469 | 469 | 1,564,340 |
| 2024/05/28 | 479 | 487 | 478 | 485 | 1,434,410 |
| 2024/05/27 | 474 | 479 | 469 | 479 | 1,879,280 |
| 2024/05/24 | 475 | 481 | 471 | 474 | 2,868,750 |
| 2024/05/23 | 493 | 493 | 481 | 482 | 2,736,560 |
| 2024/05/22 | 495 | 502 | 490 | 491 | 2,029,260 |
| 2024/05/21 | 503 | 506 | 494 | 494 | 998,940 |
| 2024/05/20 | 495 | 506 | 495 | 502 | 1,321,370 |
| 2024/05/17 | 497 | 497 | 492 | 495 | 1,134,410 |
| 2024/05/16 | 505 | 507 | 493 | 498 | 3,010,590 |
| 2024/05/15 | 512 | 514 | 502 | 502 | 1,551,820 |
| 2024/05/14 | 508 | 515 | 508 | 511 | 2,081,570 |
| 2024/05/13 | 506 | 508 | 502 | 507 | 1,160,070 |
| 2024/05/10 | 512 | 513 | 506 | 507 | 833,970 |
| 2024/05/09 | 511 | 514 | 506 | 509 | 929,630 |
| 2024/05/08 | 513 | 521 | 511 | 515 | 1,222,960 |
| 2024/05/07 | 511 | 516 | 509 | 516 | 1,345,670 |
| 2024/05/02 | 502 | 506 | 501 | 503 | 743,030 |
| 2024/05/01 | 502 | 507 | 499 | 503 | 947,440 |
| 2024/04/30 | 507 | 509 | 503 | 505 | 864,350 |
| 2024/04/26 | 501 | 507 | 497 | 502 | 1,363,670 |
| 2024/04/25 | 509 | 509 | 499 | 499 | 1,611,960 |
| 2024/04/24 | 517 | 518 | 512 | 515 | 1,607,490 |
| 2024/04/23 | 509 | 515 | 504 | 510 | 1,194,270 |
| 2024/04/22 | 500 | 509 | 500 | 509 | 1,581,790 |
| 2024/04/19 | 509 | 510 | 490 | 499 | 3,226,760 |
| 2024/04/18 | 504 | 518 | 503 | 514 | 1,272,070 |
| 2024/04/17 | 515 | 517 | 505 | 508 | 1,725,230 |
| 2024/04/16 | 521 | 523 | 514 | 515 | 1,860,050 |
| 2024/04/15 | 531 | 534 | 527 | 528 | 1,735,250 |
| 2024/04/12 | 542 | 543 | 532 | 535 | 1,587,600 |
| 2024/04/11 | 541 | 542 | 537 | 538 | 1,359,750 |
| 2024/04/10 | 546 | 551 | 545 | 545 | 1,067,700 |
| 2024/04/09 | 543 | 547 | 543 | 545 | 1,007,680 |
| 2024/04/08 | 541 | 543 | 538 | 543 | 1,828,700 |
| 2024/04/05 | 534 | 540 | 530 | 538 | 1,869,770 |
| 2024/04/04 | 549 | 549 | 540 | 542 | 2,645,830 |
| 2024/04/03 | 550 | 554 | 543 | 543 | 1,680,730 |
| 2024/04/02 | 569 | 570 | 555 | 555 | 2,304,960 |
| 2024/04/01 | 581 | 583 | 569 | 569 | 1,264,570 |
| 2024/03/29 | 575 | 580 | 574 | 579 | 1,027,730 |
| 2024/03/28 | 578 | 579 | 572 | 573 | 809,030 |
| 2024/03/27 | 580 | 582 | 575 | 576 | 1,245,740 |
| 2024/03/26 | 581 | 582 | 576 | 580 | 1,021,330 |
| 2024/03/25 | 585 | 592 | 582 | 582 | 1,163,350 |
| 2024/03/22 | 589 | 589 | 581 | 588 | 1,280,150 |
| 2024/03/21 | 585 | 591 | 584 | 588 | 1,849,480 |
| 2024/03/19 | 574 | 582 | 572 | 581 | 1,225,620 |
| 2024/03/18 | 563 | 576 | 563 | 576 | 1,520,740 |
| 2024/03/15 | 566 | 570 | 559 | 560 | 2,157,930 |
| 2024/03/14 | 572 | 578 | 567 | 576 | 1,246,510 |
| 2024/03/13 | 588 | 589 | 573 | 575 | 1,600,470 |
| 2024/03/12 | 566 | 585 | 565 | 583 | 1,709,760 |
| 2024/03/11 | 574 | 578 | 568 | 573 | 1,817,240 |
| 2024/03/08 | 590 | 595 | 582 | 585 | 1,610,560 |
| 2024/03/07 | 607 | 612 | 591 | 592 | 2,562,370 |
| 2024/03/06 | 591 | 605 | 590 | 605 | 1,224,770 |
| 2024/03/05 | 596 | 600 | 587 | 600 | 1,584,880 |
| 2024/03/04 | 603 | 611 | 599 | 599 | 1,753,930 |
| 2024/03/01 | 605 | 606 | 594 | 598 | 1,690,420 |
| 2024/02/29 | 604 | 605 | 595 | 604 | 1,998,630 |
| 2024/02/28 | 606 | 614 | 605 | 607 | 2,424,440 |
| 2024/02/27 | 598 | 606 | 593 | 606 | 2,277,800 |
| 2024/02/26 | 585 | 599 | 581 | 597 | 2,502,460 |
| 2024/02/22 | 590 | 593 | 574 | 577 | 2,788,990 |
| 2024/02/21 | 597 | 598 | 580 | 580 | 2,961,370 |
| 2024/02/20 | 601 | 602 | 595 | 599 | 2,690,780 |
| 2024/02/19 | 590 | 600 | 590 | 600 | 3,652,340 |
| 2024/02/16 | 572 | 589 | 569 | 589 | 3,567,730 |
| 2024/02/15 | 572 | 573 | 561 | 567 | 2,801,690 |
| 2024/02/14 | 555 | 564 | 553 | 561 | 2,611,860 |
| 2024/02/13 | 556 | 562 | 555 | 559 | 1,658,870 |
| 2024/02/09 | 553 | 558 | 551 | 551 | 1,242,360 |
| 2024/02/08 | 554 | 557 | 550 | 551 | 1,717,830 |
| 2024/02/07 | 558 | 559 | 550 | 555 | 1,828,050 |
| 2024/02/06 | 555 | 561 | 552 | 559 | 1,566,880 |
| 2024/02/05 | 553 | 559 | 549 | 559 | 1,237,820 |
| 2024/02/02 | 550 | 558 | 549 | 556 | 3,157,550 |
| 2024/02/01 | 550 | 555 | 546 | 547 | 2,137,900 |
| 2024/01/31 | 557 | 557 | 549 | 555 | 1,910,150 |
| 2024/01/30 | 557 | 561 | 551 | 558 | 2,028,420 |
| 2024/01/29 | 557 | 558 | 553 | 553 | 1,831,270 |
| 2024/01/26 | 557 | 566 | 555 | 557 | 3,274,010 |
| 2024/01/25 | 548 | 559 | 545 | 558 | 2,641,070 |
| 2024/01/24 | 548 | 555 | 548 | 551 | 2,057,930 |
| 2024/01/23 | 556 | 560 | 546 | 548 | 3,689,810 |
| 2024/01/22 | 542 | 553 | 538 | 552 | 2,675,990 |
| 2024/01/19 | 539 | 541 | 535 | 541 | 2,442,080 |
| 2024/01/18 | 534 | 538 | 530 | 531 | 1,427,990 |
| 2024/01/17 | 550 | 551 | 535 | 536 | 1,891,990 |
| 2024/01/16 | 556 | 561 | 548 | 548 | 2,152,330 |
| 2024/01/15 | 550 | 552 | 547 | 551 | 1,243,590 |
| 2024/01/12 | 549 | 553 | 541 | 551 | 2,070,140 |
| 2024/01/11 | 552 | 553 | 547 | 551 | 1,819,570 |
| 2024/01/10 | 550 | 553 | 546 | 549 | 1,264,410 |
| 2024/01/09 | 548 | 552 | 542 | 548 | 1,273,160 |
| 2024/01/05 | 554 | 556 | 541 | 543 | 1,807,380 |
| 2024/01/04 | 540 | 555 | 537 | 554 | 1,500,980 |