シンプレクス・アセット・マネジメント株式会社 東証グロース２５０ＥＴＦ
2516その他/その他/TSE Growth 250 ETF
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 594.0 | 602.5 | 590.9 | 595.0 | -5.0 | -0.83% | 331,580 |
| 2026-03-12 | 613.7 | 613.7 | 595.4 | 600.0 | -13.9 | -2.26% | 395,890 |
| 2026-03-11 | 610.1 | 620.2 | 609.5 | 613.9 | +6.4 | +1.05% | 1,230,070 |
| 2026-03-10 | 591.0 | 608.1 | 589.6 | 607.5 | +22.5 | +3.85% | 895,050 |
| 2026-03-09 | 577.0 | 598.0 | 566.5 | 585.0 | -21.9 | -3.61% | 1,230,070 |
| 2026-03-06 | 587.6 | 607.0 | 587.4 | 606.9 | +14.9 | +2.52% | 1,139,550 |
| 2026-03-05 | 586.2 | 599.2 | 583.9 | 592.0 | +31.1 | +5.54% | 1,529,870 |
| 2026-03-04 | 571.0 | 584.5 | 552.2 | 560.9 | -22.1 | -3.79% | 1,469,590 |
| 2026-03-03 | 601.9 | 609.3 | 583.0 | 583.0 | -22.9 | -3.78% | 1,631,730 |
| 2026-03-02 | 595.7 | 608.2 | 593.8 | 605.9 | -1.4 | -0.23% | 1,099,340 |
| 2026-02-27 | 595.7 | 610.4 | 594.0 | 607.3 | +18.6 | +3.16% | 1,332,960 |
| 2026-02-26 | 581.9 | 591.3 | 581.9 | 588.7 | +11.5 | +1.99% | 631,080 |
| 2026-02-25 | 578.0 | 585.9 | 577.2 | 577.2 | +1.4 | +0.24% | 512,890 |
| 2026-02-24 | 585.0 | 585.6 | 571.9 | 575.8 | -9.2 | -1.57% | 500,070 |
| 2026-02-20 | 596.1 | 602.0 | 584.4 | 585.0 | -13.7 | -2.29% | 1,292,210 |
| 2026-02-19 | 600.0 | 600.0 | 590.6 | 598.7 | -0.3 | -0.05% | 1,989,820 |
| 2026-02-18 | 585.0 | 601.5 | 585.0 | 599.0 | +18.5 | +3.19% | 1,626,410 |
| 2026-02-17 | 587.8 | 587.9 | 574.5 | 580.5 | -3.4 | -0.58% | 472,350 |
| 2026-02-16 | 570.8 | 584.0 | 570.7 | 583.9 | +19.4 | +3.44% | 965,720 |
| 2026-02-13 | 571.1 | 579.9 | 564.4 | 564.5 | -13.3 | -2.30% | 565,610 |
| 2026-02-12 | 577.1 | 581.5 | 574.7 | 577.8 | +0.8 | +0.14% | 812,060 |
| 2026-02-10 | 565.0 | 577.7 | 564.9 | 577.0 | +13.9 | +2.47% | 690,160 |
| 2026-02-09 | 565.3 | 566.9 | 559.4 | 563.1 | +8.3 | +1.50% | 1,143,210 |
| 2026-02-06 | 554.8 | 557.0 | 545.1 | 554.8 | -6.4 | -1.14% | 916,960 |
| 2026-02-05 | 564.0 | 566.8 | 555.1 | 561.2 | -0.3 | -0.05% | 587,040 |
| 2026-02-04 | 558.3 | 561.5 | 553.1 | 561.5 | -2.0 | -0.35% | 599,650 |
| 2026-02-03 | 559.9 | 564.3 | 555.4 | 563.5 | +9.5 | +1.71% | 626,160 |
| 2026-02-02 | 555.3 | 565.0 | 553.5 | 554.0 | -1.3 | -0.23% | 1,041,760 |
| 2026-01-30 | 553.9 | 559.0 | 550.0 | 555.3 | -1.3 | -0.23% | 320,620 |
| 2026-01-29 | 551.9 | 556.8 | 546.9 | 556.6 | +2.1 | +0.38% | 876,560 |
| 2026-01-28 | 563.1 | 563.1 | 550.9 | 554.5 | -10.5 | -1.86% | 828,780 |
| 2026-01-27 | 564.0 | 566.0 | 558.0 | 565.0 | +0.7 | +0.12% | 570,910 |
| 2026-01-26 | 571.9 | 573.1 | 562.9 | 564.3 | -10.5 | -1.83% | 980,440 |
| 2026-01-23 | 567.0 | 576.2 | 561.7 | 574.8 | +12.2 | +2.17% | 794,400 |
| 2026-01-22 | 572.1 | 574.8 | 562.6 | 562.6 | -4.4 | -0.78% | 1,281,140 |
| 2026-01-21 | 564.1 | 571.0 | 562.7 | 567.0 | -9.6 | -1.66% | 1,296,100 |
| 2026-01-20 | 589.8 | 590.0 | 575.3 | 576.6 | -12.0 | -2.04% | 906,150 |
| 2026-01-19 | 577.2 | 588.9 | 574.1 | 588.6 | +10.3 | +1.78% | 949,290 |
| 2026-01-16 | 580.0 | 581.5 | 569.2 | 578.3 | -0.6 | -0.10% | 728,490 |
| 2026-01-15 | 557.8 | 578.9 | 556.5 | 578.9 | +22.9 | +4.12% | 788,410 |
| 2026-01-14 | 563.0 | 563.7 | 554.9 | 556.0 | -5.0 | -0.89% | 670,820 |
| 2026-01-13 | 565.1 | 569.0 | 558.1 | 561.0 | +3.4 | +0.61% | 814,810 |
| 2026-01-09 | 557.6 | 559.9 | 552.4 | 557.6 | +5.3 | +0.96% | 732,340 |
| 2026-01-08 | 543.1 | 555.5 | 543.1 | 552.3 | +5.2 | +0.95% | 779,920 |
| 2026-01-07 | 543.2 | 547.1 | 537.8 | 547.1 | +3.9 | +0.72% | 1,000,360 |
| 2026-01-06 | 539.9 | 547.7 | 536.0 | 543.2 | +8.6 | +1.61% | 976,430 |
| 2026-01-05 | 532.9 | 535.2 | 528.7 | 534.6 | +5.8 | +1.10% | 1,358,560 |
| 2025-12-30 | 532.4 | 537.4 | 527.6 | 528.8 | -9.1 | -1.69% | 1,172,990 |
| 2025-12-29 | 536.6 | 541.7 | 533.4 | 537.9 | +2.4 | +0.45% | 1,026,800 |
| 2025-12-26 | 534.8 | 538.5 | 532.9 | 535.5 | +2.3 | +0.43% | 1,349,160 |
| 2025-12-25 | 521.9 | 533.2 | 521.1 | 533.2 | +12.5 | +2.40% | 915,060 |
| 2025-12-24 | 520.8 | 526.5 | 520.7 | 520.7 | 0.0 | 0.00% | 806,790 |
| 2025-12-23 | 514.2 | 523.0 | 514.2 | 520.7 | +5.4 | +1.05% | 554,860 |
| 2025-12-22 | 521.0 | 523.0 | 513.0 | 515.3 | -1.7 | -0.33% | 707,250 |
| 2025-12-19 | 505.0 | 518.0 | 505.0 | 517.0 | +10.2 | +2.01% | 844,410 |
| 2025-12-18 | 510.0 | 510.4 | 505.1 | 506.8 | -3.3 | -0.65% | 707,350 |
| 2025-12-17 | 509.9 | 511.4 | 504.7 | 510.1 | -2.1 | -0.41% | 648,330 |
| 2025-12-16 | 523.0 | 523.1 | 510.6 | 512.2 | -12.8 | -2.44% | 584,510 |
| 2025-12-15 | 519.0 | 525.0 | 516.6 | 525.0 | +6.5 | +1.25% | 673,440 |
| 2025-12-12 | 518.4 | 520.0 | 514.8 | 518.5 | +4.1 | +0.80% | 509,270 |
| 2025-12-11 | 523.3 | 525.2 | 512.0 | 514.4 | -8.2 | -1.57% | 1,062,500 |
| 2025-12-10 | 526.1 | 529.0 | 521.7 | 522.6 | -2.9 | -0.55% | 547,030 |
| 2025-12-09 | 523.6 | 530.0 | 523.1 | 525.5 | +0.9 | +0.17% | 884,560 |
| 2025-12-08 | 523.0 | 525.8 | 521.5 | 524.6 | +0.5 | +0.10% | 315,810 |
| 2025-12-05 | 521.2 | 528.2 | 521.2 | 524.1 | +2.9 | +0.56% | 709,180 |
| 2025-12-04 | 517.7 | 527.5 | 517.6 | 521.2 | +0.7 | +0.13% | 1,020,750 |
| 2025-12-03 | 523.9 | 526.4 | 517.2 | 520.5 | -3.5 | -0.67% | 960,360 |
| 2025-12-02 | 537.9 | 538.7 | 524.0 | 524.0 | -15.0 | -2.78% | 782,810 |
| 2025-12-01 | 550.8 | 550.8 | 536.0 | 539.0 | -9.2 | -1.68% | 790,130 |
| 2025-11-28 | 546.9 | 550.9 | 545.2 | 548.2 | +1.7 | +0.31% | 525,210 |
| 2025-11-27 | 536.9 | 547.5 | 536.9 | 546.5 | +8.6 | +1.60% | 1,045,730 |
| 2025-11-26 | 529.2 | 538.4 | 526.3 | 537.9 | +14.0 | +2.67% | 573,360 |
| 2025-11-25 | 538.8 | 539.0 | 523.9 | 523.9 | -9.4 | -1.76% | 1,068,230 |
| 2025-11-21 | 525.3 | 538.7 | 525.1 | 533.3 | -2.0 | -0.37% | 1,130,060 |
| 2025-11-20 | 538.5 | 541.5 | 531.2 | 535.3 | +2.9 | +0.54% | 852,880 |
| 2025-11-19 | 534.7 | 537.4 | 525.3 | 532.4 | -3.1 | -0.58% | 888,170 |
| 2025-11-18 | 545.4 | 549.3 | 532.7 | 535.5 | -15.4 | -2.80% | 1,141,180 |
| 2025-11-17 | 555.4 | 557.1 | 545.5 | 550.9 | -6.5 | -1.17% | 786,520 |
| 2025-11-14 | 560.2 | 568.7 | 555.8 | 557.4 | -9.2 | -1.62% | 1,075,560 |
| 2025-11-13 | 570.3 | 573.5 | 566.6 | 566.6 | -7.4 | -1.29% | 414,530 |
| 2025-11-12 | 559.0 | 574.0 | 558.5 | 574.0 | +16.5 | +2.96% | 1,103,720 |
| 2025-11-11 | 563.5 | 563.5 | 555.6 | 557.5 | -3.4 | -0.61% | 458,860 |
| 2025-11-10 | 551.1 | 561.0 | 551.1 | 560.9 | +10.9 | +1.98% | 502,350 |
| 2025-11-07 | 550.0 | 555.4 | 548.0 | 550.0 | -5.5 | -0.99% | 767,790 |
| 2025-11-06 | 558.0 | 563.5 | 554.3 | 555.5 | -1.8 | -0.32% | 450,610 |
| 2025-11-05 | 556.0 | 557.8 | 542.3 | 557.3 | -2.8 | -0.50% | 1,320,960 |
| 2025-11-04 | 561.4 | 564.1 | 556.4 | 560.1 | -4.5 | -0.80% | 443,210 |
| 2025-10-31 | 558.7 | 567.3 | 558.4 | 564.6 | +4.7 | +0.84% | 666,180 |
| 2025-10-30 | 550.1 | 560.3 | 550.1 | 559.9 | +7.0 | +1.27% | 893,980 |
| 2025-10-29 | 566.5 | 568.8 | 551.9 | 552.9 | -17.2 | -3.02% | 1,246,050 |
| 2025-10-28 | 580.0 | 580.0 | 567.3 | 570.1 | -8.6 | -1.49% | 449,380 |
| 2025-10-27 | 579.3 | 583.5 | 575.3 | 578.7 | +4.2 | +0.73% | 893,030 |
| 2025-10-23 | 572.7 | 579.7 | 572.5 | 574.5 | -8.6 | -1.47% | 542,710 |
| 2025-10-22 | 572.8 | 585.3 | 572.8 | 583.1 | +9.1 | +1.59% | 573,540 |
| 2025-10-21 | 580.0 | 581.6 | 569.3 | 574.0 | 0.0 | 0.00% | 660,080 |
| 2025-10-20 | 566.1 | 576.0 | 563.0 | 574.0 | +16.4 | +2.94% | 771,520 |
| 2025-10-17 | 572.2 | 573.6 | 555.3 | 557.6 | -16.5 | -2.87% | 712,600 |
| 2025-10-16 | 587.0 | 588.0 | 572.4 | 574.1 | -10.0 | -1.71% | 607,400 |
| 2025-10-15 | 569.3 | 586.3 | 569.3 | 584.1 | +17.0 | +3.00% | 825,650 |
| 2025-10-14 | 576.3 | 580.4 | 564.7 | 567.1 | -19.2 | -3.27% | 722,130 |
| 2025-10-10 | 596.8 | 596.8 | 584.6 | 586.3 | -11.5 | -1.92% | 492,680 |
| 2025-10-09 | 596.0 | 598.7 | 593.0 | 597.8 | +5.1 | +0.86% | 470,720 |
| 2025-10-08 | 591.7 | 597.0 | 588.2 | 592.7 | +2.4 | +0.41% | 402,140 |
| 2025-10-07 | 595.1 | 598.0 | 585.6 | 590.3 | -7.7 | -1.29% | 996,410 |
| 2025-10-06 | 594.1 | 598.0 | 584.9 | 598.0 | +23.9 | +4.16% | 1,201,910 |
| 2025-10-03 | 561.3 | 577.6 | 561.3 | 574.1 | +10.6 | +1.88% | 1,378,360 |
| 2025-10-02 | 569.0 | 570.9 | 558.0 | 563.5 | -3.5 | -0.62% | 1,062,110 |
| 2025-10-01 | 580.2 | 582.4 | 565.6 | 567.0 | -18.0 | -3.08% | 2,478,740 |
| 2025-09-30 | 593.0 | 593.5 | 583.5 | 585.0 | -9.9 | -1.66% | 520,920 |
| 2025-09-29 | 600.2 | 602.1 | 593.7 | 594.9 | -2.3 | -0.39% | 399,360 |
| 2025-09-26 | 597.1 | 602.2 | 596.2 | 597.2 | -0.4 | -0.07% | 612,110 |
| 2025-09-25 | 602.6 | 602.6 | 596.0 | 597.6 | -6.3 | -1.04% | 385,230 |
| 2025-09-24 | 607.6 | 607.6 | 601.0 | 603.9 | -4.6 | -0.76% | 452,480 |
| 2025-09-22 | 612.8 | 614.9 | 607.1 | 608.5 | +0.6 | +0.10% | 442,150 |
| 2025-09-19 | 601.7 | 608.6 | 594.0 | 607.9 | +9.2 | +1.54% | 1,154,690 |
| 2025-09-18 | 602.1 | 604.5 | 596.1 | 598.7 | -2.9 | -0.48% | 876,100 |
| 2025-09-17 | 600.5 | 603.6 | 596.5 | 601.6 | -0.8 | -0.13% | 318,100 |
| 2025-09-16 | 601.3 | 603.0 | 594.2 | 602.4 | +5.0 | +0.84% | 498,870 |
| 2025-09-12 | 596.1 | 615.5 | 596.1 | 597.4 | -2.3 | -0.38% | 522,100 |
| 2025-09-11 | 608.1 | 608.1 | 598.0 | 599.7 | — | — | 314,740 |
直近120営業日分を表示