東証グロース・コアＥＴＦの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 1,987 | 2,075 | 1,970 | 2,061 | +35 | +1.7% | 34,122 |
| 2025/04/10 | 2,070 | 2,079 | 1,982 | 2,026 | +126 | +6.6% | 33,187 |
| 2025/04/09 | 1,921 | 1,929 | 1,842 | 1,900 | -61 | -3.1% | 85,258 |
| 2025/04/08 | 1,894 | 1,988 | 1,894 | 1,961 | +144 | +7.9% | 48,868 |
| 2025/04/07 | 1,803 | 1,885 | 1,748 | 1,817 | -189 | -9.4% | 79,483 |
| 2025/04/04 | 2,065 | 2,088 | 1,955 | 2,006 | -109 | -5.2% | 84,240 |
| 2025/04/03 | 2,067 | 2,155 | 2,058 | 2,115 | -45 | -2.1% | 61,646 |
| 2025/04/02 | 2,158 | 2,166 | 2,132 | 2,160 | -7 | -0.3% | 17,336 |
| 2025/04/01 | 2,200 | 2,222 | 2,147 | 2,167 | -31 | -1.4% | 27,232 |
| 2025/03/31 | 2,200 | 2,227 | 2,185 | 2,198 | -66 | -2.9% | 70,012 |
| 2025/03/28 | 2,226 | 2,278 | 2,225 | 2,264 | +31 | +1.4% | 11,456 |
| 2025/03/27 | 2,262 | 2,262 | 2,233 | 2,233 | -48 | -2.1% | 26,518 |
| 2025/03/26 | 2,289 | 2,289 | 2,262 | 2,281 | -9 | -0.4% | 14,114 |
| 2025/03/25 | 2,282 | 2,301 | 2,267 | 2,290 | +3 | +0.1% | 22,272 |
| 2025/03/24 | 2,284 | 2,307 | 2,279 | 2,287 | -1 | ±0% | 12,494 |
| 2025/03/21 | 2,284 | 2,304 | 2,281 | 2,288 | +1 | ±0% | 9,191 |
| 2025/03/19 | 2,300 | 2,315 | 2,287 | 2,287 | -49 | -2.1% | 29,130 |
| 2025/03/18 | 2,317 | 2,336 | 2,299 | 2,336 | +17 | +0.7% | 9,759 |
| 2025/03/17 | 2,305 | 2,319 | 2,270 | 2,319 | +24 | +1% | 22,008 |
| 2025/03/14 | 2,259 | 2,295 | 2,244 | 2,295 | +29 | +1.3% | 20,111 |
| 2025/03/13 | 2,278 | 2,293 | 2,253 | 2,266 | +1 | ±0% | 18,068 |
| 2025/03/12 | 2,230 | 2,293 | 2,230 | 2,265 | +35 | +1.6% | 17,061 |
| 2025/03/11 | 2,205 | 2,230 | 2,155 | 2,230 | -23 | -1% | 33,856 |
| 2025/03/10 | 2,224 | 2,255 | 2,211 | 2,253 | +38 | +1.7% | 21,949 |
| 2025/03/07 | 2,246 | 2,250 | 2,214 | 2,215 | -77 | -3.4% | 33,784 |
| 2025/03/06 | 2,267 | 2,294 | 2,238 | 2,292 | +39 | +1.7% | 26,324 |
| 2025/03/05 | 2,315 | 2,328 | 2,226 | 2,253 | -71 | -3.1% | 85,523 |
| 2025/03/04 | 2,381 | 2,381 | 2,295 | 2,324 | -73 | -3% | 49,679 |
| 2025/03/03 | 2,404 | 2,417 | 2,381 | 2,397 | +7 | +0.3% | 17,815 |
| 2025/02/28 | 2,433 | 2,443 | 2,382 | 2,390 | -80 | -3.2% | 43,382 |
| 2025/02/27 | 2,455 | 2,470 | 2,428 | 2,470 | +6 | +0.2% | 14,332 |
| 2025/02/26 | 2,464 | 2,500 | 2,445 | 2,464 | -8 | -0.3% | 16,728 |
| 2025/02/25 | 2,460 | 2,484 | 2,431 | 2,472 | -28 | -1.1% | 20,097 |
| 2025/02/21 | 2,526 | 2,533 | 2,496 | 2,500 | -54 | -2.1% | 16,922 |
| 2025/02/20 | 2,534 | 2,557 | 2,516 | 2,554 | +10 | +0.4% | 12,157 |
| 2025/02/19 | 2,541 | 2,554 | 2,525 | 2,544 | +4 | +0.2% | 11,244 |
| 2025/02/18 | 2,514 | 2,540 | 2,510 | 2,540 | +26 | +1% | 18,670 |
| 2025/02/17 | 2,530 | 2,555 | 2,505 | 2,514 | -19 | -0.8% | 24,438 |
| 2025/02/14 | 2,564 | 2,579 | 2,512 | 2,533 | -40 | -1.6% | 35,085 |
| 2025/02/13 | 2,564 | 2,589 | 2,549 | 2,573 | -27 | -1% | 31,196 |
| 2025/02/12 | 2,604 | 2,604 | 2,561 | 2,600 | +15 | +0.6% | 25,664 |
| 2025/02/10 | 2,558 | 2,585 | 2,530 | 2,585 | +32 | +1.3% | 25,924 |
| 2025/02/07 | 2,546 | 2,560 | 2,532 | 2,553 | +11 | +0.4% | 20,409 |
| 2025/02/06 | 2,486 | 2,542 | 2,486 | 2,542 | +47 | +1.9% | 22,704 |
| 2025/02/05 | 2,471 | 2,495 | 2,466 | 2,495 | +15 | +0.6% | 13,187 |
| 2025/02/04 | 2,459 | 2,480 | 2,453 | 2,480 | +33 | +1.3% | 14,750 |
| 2025/02/03 | 2,471 | 2,471 | 2,447 | 2,447 | -48 | -1.9% | 16,231 |
| 2025/01/31 | 2,484 | 2,500 | 2,476 | 2,495 | +2 | +0.1% | 16,056 |
| 2025/01/30 | 2,501 | 2,520 | 2,409 | 2,493 | -16 | -0.6% | 25,739 |
| 2025/01/29 | 2,477 | 2,518 | 2,466 | 2,509 | +44 | +1.8% | 25,360 |
1～
50
件表示中 / 3271件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
