東証グロース250ETF（2516）の株価チャート
株価
3/27
- 前日 (3/26)
- 568
- 始値
- 560
- 高値
- 582
- 安値
- 560
- 終値 +1.58%
- 577
- 出来高 +25.77%
- 501,940
乖離率
- 株価（5日）
移動平均値 - +0.87%
572 - 株価（25日）
移動平均値 - -2.04%
589 - 出来高（5日）
移動平均値 - -32.14%
739,696
2025/10/28～2026/03/27
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 03/27 | 560 | 582 | 560 | 577 | +1.58% | 501,940 | - | -2.04% | - | - |
| 03/26 | 586 | 586 | 564 | 568 | -3.4% | 399,090 | - | -3.73% | - | - |
| 03/25 | 581 | 588 | 578 | 588 | +2.98% | 418,980 | - | -0.51% | - | - |
| 03/24 | 576 | 576 | 560 | 571 | +2.33% | 584,940 | - | -3.38% | - | - |
| 03/23 | 565 | 569 | 552 | 558 | -4.62% | 1,793,530 | - | -5.42% | - | - |
| 03/19 | 600 | 602 | 582 | 585 | -4.72% | 1,676,470 | - | -1.02% | - | - |
| 03/18 | 592 | 614 | 592 | 614 | +4.07% | 651,530 | - | +3.89% | - | - |
| 03/17 | 610 | 610 | 588 | 590 | -1.67% | 450,370 | - | +0.17% | - | - |
| 03/16 | 601 | 605 | 594 | 600 | +0.84% | 277,200 | - | +2.21% | - | - |
| 03/13 | 594 | 603 | 591 | 595 | -0.83% | 331,580 | - | +1.54% | - | - |
| 03/12 | 614 | 614 | 595 | 600 | -2.28% | 395,890 | - | +2.56% | - | - |
| 03/11 | 610 | 620 | 610 | 614 | +0.99% | 1,230,070 | - | +5.32% | - | - |
| 03/10 | 591 | 608 | 590 | 608 | +3.93% | 895,050 | - | +4.65% | - | - |
| 03/09 | 577 | 598 | 567 | 585 | -3.62% | 1,230,070 | - | +1.04% | - | - |
| 03/06 | 588 | 607 | 587 | 607 | +2.53% | 1,139,550 | - | +5.2% | - | - |
| 03/05 | 586 | 599 | 584 | 592 | +5.53% | 1,529,870 | - | +2.96% | - | - |
| 03/04 | 571 | 585 | 552 | 561 | -3.77% | 1,469,590 | - | -2.26% | - | - |
| 03/03 | 602 | 609 | 583 | 583 | -3.8% | 1,631,730 | - | +1.57% | - | - |
| 03/02 | 596 | 608 | 594 | 606 | -0.16% | 1,099,340 | - | +5.57% | - | - |
| 02/27 | 596 | 610 | 594 | 607 | +3.06% | 1,332,960 | - | +6.12% | - | - |
| 02/26 | 582 | 591 | 582 | 589 | +2.08% | 631,080 | - | +3.15% | - | - |
| 02/25 | 578 | 586 | 577 | 577 | +0.17% | 512,890 | - | +1.23% | - | - |
| 02/24 | 585 | 586 | 572 | 576 | -1.54% | 500,070 | - | +0.88% | - | - |
| 02/20 | 596 | 602 | 584 | 585 | -2.34% | 1,292,210 | - | +2.45% | - | - |
| 02/19 | 600 | 600 | 591 | 599 | 0% | 1,989,820 | - | +4.9% | - | - |
| 02/18 | 585 | 602 | 585 | 599 | +3.1% | 1,626,410 | - | +5.27% | - | - |
| 02/17 | 588 | 588 | 575 | 581 | -0.51% | 472,350 | - | +2.47% | - | - |
| 02/16 | 571 | 584 | 571 | 584 | +3.36% | 965,720 | - | +3.18% | - | - |
| 02/13 | 571 | 580 | 564 | 565 | -2.25% | 565,610 | - | 0% | - | - |
| 02/12 | 577 | 582 | 575 | 578 | +0.17% | 812,060 | - | +2.48% | - | - |
| 02/10 | 565 | 578 | 565 | 577 | +2.49% | 690,160 | - | +2.49% | - | - |
| 02/09 | 565 | 567 | 559 | 563 | +1.44% | 1,143,210 | - | +0.36% | - | - |
| 02/06 | 555 | 557 | 545 | 555 | -1.07% | 916,960 | - | -0.89% | - | - |
| 02/05 | 564 | 567 | 555 | 561 | -0.18% | 587,040 | - | +0.36% | - | - |
| 02/04 | 558 | 562 | 553 | 562 | -0.35% | 599,650 | - | +0.72% | - | - |
| 02/03 | 560 | 564 | 555 | 564 | +1.81% | 626,160 | - | +1.26% | - | - |
| 02/02 | 555 | 565 | 554 | 554 | -0.18% | 1,041,760 | - | -0.18% | - | - |
| 01/30 | 554 | 559 | 550 | 555 | -0.36% | 320,620 | - | +0.18% | - | - |
| 01/29 | 552 | 557 | 547 | 557 | +0.36% | 876,560 | - | +0.72% | - | - |
| 01/28 | 563 | 563 | 551 | 555 | -1.77% | 828,780 | - | +0.73% | - | - |
| 01/27 | 564 | 566 | 558 | 565 | +0.18% | 570,910 | - | +2.91% | - | - |
| 01/26 | 572 | 573 | 563 | 564 | -1.91% | 980,440 | - | +3.11% | - | - |
| 01/23 | 567 | 576 | 562 | 575 | +2.13% | 794,400 | - | +5.5% | - | - |
| 01/22 | 572 | 575 | 563 | 563 | -0.71% | 1,281,140 | - | +3.68% | - | - |
| 01/21 | 564 | 571 | 563 | 567 | -1.73% | 1,296,100 | - | +4.81% | - | - |
| 01/20 | 590 | 590 | 575 | 577 | -2.04% | 906,150 | - | +7.05% | - | - |
| 01/19 | 577 | 589 | 574 | 589 | +1.9% | 949,290 | - | +9.68% | - | - |
| 01/16 | 580 | 582 | 569 | 578 | -0.17% | 728,490 | - | +8.24% | - | - |
| 01/15 | 558 | 579 | 557 | 579 | +4.14% | 788,410 | - | +8.83% | - | - |
| 01/14 | 563 | 564 | 555 | 556 | -0.89% | 670,820 | - | +4.91% | - | - |
| 01/13 | 565 | 569 | 558 | 561 | +0.54% | 814,810 | - | +6.25% | - | - |
| 01/09 | 558 | 560 | 552 | 558 | +1.09% | 732,340 | - | +5.88% | - | - |
| 01/08 | 543 | 556 | 543 | 552 | +0.91% | 779,920 | - | +4.94% | - | - |
| 01/07 | 543 | 547 | 538 | 547 | +0.74% | 1,000,360 | - | +4.19% | - | - |
| 01/06 | 540 | 548 | 536 | 543 | +1.5% | 976,430 | - | +3.43% | - | - |
| 01/05 | 533 | 535 | 529 | 535 | +1.13% | 1,358,560 | - | +1.9% | - | - |
| 2025 | ||||||||||
| 12/30 | 532 | 537 | 528 | 529 | -1.67% | 1,172,990 | - | +0.76% | - | - |
| 12/29 | 537 | 542 | 533 | 538 | +0.37% | 1,026,800 | - | +2.48% | - | - |
| 12/26 | 535 | 539 | 533 | 536 | +0.56% | 1,349,160 | - | +2.1% | - | - |
| 12/25 | 522 | 533 | 521 | 533 | +2.3% | 915,060 | - | +1.52% | - | - |
| 12/24 | 521 | 527 | 521 | 521 | 0% | 806,790 | - | -0.76% | - | - |
| 12/23 | 514 | 523 | 514 | 521 | +1.17% | 554,860 | - | -0.76% | - | - |
| 12/22 | 521 | 523 | 513 | 515 | -0.39% | 707,250 | - | -2.28% | - | - |
| 12/19 | 505 | 518 | 505 | 517 | +1.97% | 844,410 | - | -2.08% | - | - |
| 12/18 | 510 | 510 | 505 | 507 | -0.59% | 707,350 | - | -4.34% | - | - |
| 12/17 | 510 | 511 | 505 | 510 | -0.39% | 648,330 | - | -4.32% | - | - |
| 12/16 | 523 | 523 | 511 | 512 | -2.48% | 584,510 | - | -4.3% | - | - |
| 12/15 | 519 | 525 | 517 | 525 | +1.16% | 673,440 | - | -2.23% | - | - |
| 12/12 | 518 | 520 | 515 | 519 | +0.97% | 509,270 | - | -3.53% | - | - |
| 12/11 | 523 | 525 | 512 | 514 | -1.72% | 1,062,500 | - | -4.64% | - | - |
| 12/10 | 526 | 529 | 522 | 523 | -0.57% | 547,030 | - | -3.33% | - | - |
| 12/09 | 524 | 530 | 523 | 526 | +0.19% | 884,560 | - | -3.13% | - | - |
| 12/08 | 523 | 526 | 522 | 525 | +0.19% | 315,810 | - | -3.49% | - | - |
| 12/05 | 521 | 528 | 521 | 524 | +0.58% | 709,180 | - | -4.03% | - | - |
| 12/04 | 518 | 528 | 518 | 521 | 0% | 1,020,750 | - | -4.75% | - | - |
| 12/03 | 524 | 526 | 517 | 521 | -0.57% | 960,360 | - | -5.1% | - | - |
| 12/02 | 538 | 539 | 524 | 524 | -2.78% | 782,810 | - | -4.9% | - | - |
| 12/01 | 551 | 551 | 536 | 539 | -1.64% | 790,130 | - | -2.53% | - | - |
| 11/28 | 547 | 551 | 545 | 548 | +0.18% | 525,210 | - | -1.08% | - | - |
| 11/27 | 537 | 548 | 537 | 547 | +1.67% | 1,045,730 | - | -1.62% | - | - |
| 11/26 | 529 | 538 | 526 | 538 | +2.67% | 573,360 | - | -3.41% | - | - |
| 11/25 | 539 | 539 | 524 | 524 | -1.69% | 1,068,230 | - | -6.09% | - | - |
| 11/21 | 525 | 539 | 525 | 533 | -0.37% | 1,130,060 | - | -4.82% | - | - |
| 11/20 | 539 | 542 | 531 | 535 | +0.56% | 852,880 | - | -4.63% | - | - |
| 11/19 | 535 | 537 | 525 | 532 | -0.75% | 888,170 | - | -5.51% | - | - |
| 11/18 | 545 | 549 | 533 | 536 | -2.72% | 1,141,180 | - | -5.13% | - | - |
| 11/17 | 555 | 557 | 546 | 551 | -1.08% | 786,520 | - | -2.82% | - | - |
| 11/14 | 560 | 569 | 556 | 557 | -1.76% | 1,075,560 | - | -1.94% | - | - |
| 11/13 | 570 | 574 | 567 | 567 | -1.22% | 414,530 | - | -0.53% | - | - |
| 11/12 | 559 | 574 | 559 | 574 | +2.87% | 1,103,720 | - | +0.53% | - | - |
| 11/11 | 564 | 564 | 556 | 558 | -0.53% | 458,860 | - | -2.45% | - | - |
| 11/10 | 551 | 561 | 551 | 561 | +2% | 502,350 | - | -1.92% | - | - |
| 11/07 | 550 | 555 | 548 | 550 | -1.08% | 767,790 | - | -4.01% | - | - |
| 11/06 | 558 | 564 | 554 | 556 | -0.18% | 450,610 | - | -2.97% | - | - |
| 11/05 | 556 | 558 | 542 | 557 | -0.54% | 1,320,960 | - | -2.96% | - | - |
| 11/04 | 561 | 564 | 556 | 560 | -0.88% | 443,210 | - | -2.78% | - | - |
| 10/31 | 559 | 567 | 558 | 565 | +0.89% | 666,180 | - | -2.08% | - | - |
| 10/30 | 550 | 560 | 550 | 560 | +1.27% | 893,980 | - | -3.28% | - | - |
| 10/29 | 567 | 569 | 552 | 553 | -2.98% | 1,246,050 | - | -4.66% | - | - |
| 10/28 | 580 | 580 | 567 | 570 | -1.55% | 449,380 | - | -2.23% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2018年 7月期 | 1,024 2/2 2/1 | 753 7/5 | 435,180 6/20 | +4.25% 8/31 | -9.57% 7/5 |
| 2019年 7月期 | 830 10/2 | 571 12/25 | 1,248,850 1/30 | +9.17% 1/25 | -19.66% 12/25 |
| 2020年 7月期 | 818 6/23 | 404 3/17 | 2,313,790 7/2 | +18.98% 5/25 | -26.7% 3/16 |
| 2021年 7月期 | 1,049 10/13 | 740 8/3 | 5,904,550 12/2 | +13.18% 10/12 | -12.18% 5/17 |
| 2022年 7月期 | 925 11/17 | 468 6/20 | 8,688,560 3/1 | +14.35% 4/5 | -18.12% 1/27 |
| 2023年 7月期 | 680 6/21 | 529 10/3 9/28 | 7,422,230 6/19 | +11.8% 6/19 | -8.67% 12/23 |
| 2024年 7月期 | 614 2/28 | 461 5/30 | 6,277,550 10/24 | +11.14% 8/27 | -26.71% 8/5 |
| 2025年 7月期 | 605 6/13 6/12 他2件 | 371 8/5 | 5,650,450 8/5 | +7.6% 2/12 | -16.94% 4/7 |
| 最新 | 577 2026/3/27 | 501,940 | -2.04% 589 | ||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- 32%（1.32倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- -25%（0.75倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/12/30 vs 2023/12/29
- -9%（0.91倍）
- 2025/12/30 vs 2024/12/30
- 5%（1.05倍）
- 2026/03/27 vs 2025/12/30
- 9%（1.09倍）
- 過去安値
371円（2024/08/05） - 56%（1.56倍）
577円（3/27）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
