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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,302 | 2,322 | 2,290 | 2,303 | -5 | -0.2% | 14,757 |
| 2024/11/21 | 2,292 | 2,317 | 2,284 | 2,308 | +15 | +0.7% | 15,278 |
| 2024/11/20 | 2,297 | 2,400 | 2,289 | 2,293 | -10 | -0.4% | 19,976 |
| 2024/11/19 | 2,259 | 2,316 | 2,259 | 2,303 | +41 | +1.8% | 30,775 |
| 2024/11/18 | 2,294 | 2,308 | 2,257 | 2,262 | -63 | -2.7% | 28,085 |
| 2024/11/15 | 2,313 | 2,332 | 2,294 | 2,325 | +3 | +0.1% | 17,658 |
| 2024/11/14 | 2,307 | 2,327 | 2,294 | 2,322 | +6 | +0.3% | 50,062 |
| 2024/11/13 | 2,342 | 2,373 | 2,316 | 2,316 | -30 | -1.3% | 31,595 |
| 2024/11/12 | 2,377 | 2,410 | 2,341 | 2,346 | -18 | -0.8% | 34,227 |
| 2024/11/11 | 2,356 | 2,364 | 2,332 | 2,364 | +15 | +0.6% | 44,185 |
| 2024/11/08 | 2,337 | 2,360 | 2,331 | 2,349 | +13 | +0.6% | 46,155 |
| 2024/11/07 | 2,330 | 2,352 | 2,304 | 2,336 | +29 | +1.3% | 34,091 |
| 2024/11/06 | 2,299 | 2,324 | 2,281 | 2,307 | -2 | -0.1% | 27,064 |
| 2024/11/05 | 2,312 | 2,319 | 2,253 | 2,309 | +1 | ±0% | 26,844 |
| 2024/11/01 | 2,307 | 2,321 | 2,296 | 2,308 | -39 | -1.7% | 22,291 |
| 2024/10/31 | 2,313 | 2,348 | 2,306 | 2,347 | +29 | +1.3% | 22,845 |
| 2024/10/30 | 2,296 | 2,319 | 2,288 | 2,318 | +29 | +1.3% | 44,461 |
| 2024/10/29 | 2,220 | 2,291 | 2,219 | 2,289 | +68 | +3.1% | 58,545 |
| 2024/10/28 | 2,134 | 2,225 | 2,134 | 2,221 | +71 | +3.3% | 34,542 |
| 2024/10/25 | 2,169 | 2,189 | 2,135 | 2,150 | -35 | -1.6% | 21,748 |
| 2024/10/24 | 2,178 | 2,189 | 2,143 | 2,185 | -14 | -0.6% | 31,606 |
| 2024/10/23 | 2,219 | 2,229 | 2,182 | 2,199 | -29 | -1.3% | 38,726 |
| 2024/10/22 | 2,278 | 2,278 | 2,208 | 2,228 | -60 | -2.6% | 39,870 |
| 2024/10/21 | 2,233 | 2,290 | 2,233 | 2,288 | +47 | +2.1% | 27,951 |
| 2024/10/18 | 2,246 | 2,265 | 2,233 | 2,241 | -14 | -0.6% | 25,660 |
| 2024/10/17 | 2,241 | 2,273 | 2,241 | 2,255 | +6 | +0.3% | 22,397 |
| 2024/10/16 | 2,241 | 2,274 | 2,237 | 2,249 | -31 | -1.4% | 20,282 |
| 2024/10/15 | 2,265 | 2,284 | 2,248 | 2,280 | +23 | +1% | 27,073 |
| 2024/10/11 | 2,242 | 2,268 | 2,231 | 2,257 | +6 | +0.3% | 11,554 |
| 2024/10/10 | 2,264 | 2,281 | 2,239 | 2,251 | -19 | -0.8% | 31,706 |
| 2024/10/09 | 2,262 | 2,298 | 2,262 | 2,270 | +19 | +0.8% | 27,714 |
| 2024/10/08 | 2,274 | 2,282 | 2,240 | 2,251 | -41 | -1.8% | 15,973 |
| 2024/10/07 | 2,280 | 2,299 | 2,266 | 2,292 | +46 | +2% | 35,241 |
| 2024/10/04 | 2,250 | 2,271 | 2,237 | 2,246 | -13 | -0.6% | 18,038 |
| 2024/10/03 | 2,280 | 2,287 | 2,233 | 2,259 | +29 | +1.3% | 30,102 |
| 2024/10/02 | 2,279 | 2,300 | 2,227 | 2,230 | -73 | -3.2% | 39,138 |
| 2024/10/01 | 2,259 | 2,319 | 2,227 | 2,303 | +64 | +2.9% | 35,422 |
| 2024/09/30 | 2,228 | 2,292 | 2,228 | 2,239 | -56 | -2.4% | 53,989 |
| 2024/09/27 | 2,257 | 2,304 | 2,257 | 2,295 | +42 | +1.9% | 37,233 |
| 2024/09/26 | 2,229 | 2,270 | 2,222 | 2,253 | +24 | +1.1% | 45,376 |
| 2024/09/25 | 2,254 | 2,272 | 2,227 | 2,229 | -43 | -1.9% | 30,977 |
| 2024/09/24 | 2,316 | 2,323 | 2,264 | 2,272 | -29 | -1.3% | 35,873 |
| 2024/09/20 | 2,310 | 2,318 | 2,278 | 2,301 | +19 | +0.8% | 71,506 |
| 2024/09/19 | 2,241 | 2,297 | 2,241 | 2,282 | +52 | +2.3% | 41,800 |
| 2024/09/18 | 2,242 | 2,266 | 2,201 | 2,230 | +6 | +0.3% | 27,694 |
| 2024/09/17 | 2,221 | 2,244 | 2,194 | 2,224 | -5 | -0.2% | 17,890 |
| 2024/09/13 | 2,255 | 2,264 | 2,222 | 2,229 | -18 | -0.8% | 51,756 |
| 2024/09/12 | 2,227 | 2,256 | 2,214 | 2,247 | +70 | +3.2% | 57,198 |
| 2024/09/11 | 2,259 | 2,269 | 2,141 | 2,177 | -91 | -4% | 48,938 |
| 2024/09/10 | 2,243 | 2,278 | 2,214 | 2,268 | +35 | +1.6% | 32,282 |
1～
50
件表示中 / 3179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
