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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 2,523 | 2,530 | 2,506 | 2,510 | -21 | -0.8% | 12,466 |
| 2025/08/21 | 2,547 | 2,550 | 2,514 | 2,531 | -28 | -1.1% | 16,606 |
| 2025/08/20 | 2,588 | 2,588 | 2,547 | 2,559 | -39 | -1.5% | 17,552 |
| 2025/08/19 | 2,594 | 2,611 | 2,579 | 2,598 | +4 | +0.2% | 16,564 |
| 2025/08/18 | 2,591 | 2,626 | 2,591 | 2,594 | ±0 | ±0% | 19,477 |
| 2025/08/15 | 2,591 | 2,614 | 2,573 | 2,594 | +68 | +2.7% | 45,233 |
| 2025/08/14 | 2,515 | 2,530 | 2,502 | 2,526 | +1 | ±0% | 6,811 |
| 2025/08/13 | 2,518 | 2,530 | 2,505 | 2,525 | +7 | +0.3% | 9,312 |
| 2025/08/12 | 2,533 | 2,536 | 2,508 | 2,518 | -15 | -0.6% | 13,232 |
| 2025/08/08 | 2,532 | 2,546 | 2,524 | 2,533 | -7 | -0.3% | 16,123 |
| 2025/08/07 | 2,487 | 2,540 | 2,487 | 2,540 | +44 | +1.8% | 9,951 |
| 2025/08/06 | 2,500 | 2,507 | 2,488 | 2,496 | -4 | -0.2% | 7,654 |
| 2025/08/05 | 2,473 | 2,500 | 2,473 | 2,500 | +48 | +2% | 20,604 |
| 2025/08/04 | 2,424 | 2,475 | 2,420 | 2,452 | -10 | -0.4% | 6,141 |
| 2025/08/01 | 2,445 | 2,469 | 2,436 | 2,462 | +7 | +0.3% | 23,574 |
| 2025/07/31 | 2,436 | 2,455 | 2,436 | 2,455 | +12 | +0.5% | 3,591 |
| 2025/07/30 | 2,431 | 2,443 | 2,417 | 2,443 | +3 | +0.1% | 5,489 |
| 2025/07/29 | 2,441 | 2,446 | 2,423 | 2,440 | -10 | -0.4% | 7,583 |
| 2025/07/28 | 2,451 | 2,462 | 2,440 | 2,450 | +20 | +0.8% | 13,233 |
| 2025/07/25 | 2,450 | 2,450 | 2,430 | 2,430 | -30 | -1.2% | 7,655 |
| 2025/07/24 | 2,471 | 2,492 | 2,450 | 2,460 | -17 | -0.7% | 22,907 |
| 2025/07/23 | 2,453 | 2,482 | 2,451 | 2,477 | +27 | +1.1% | 17,977 |
| 2025/07/22 | 2,447 | 2,467 | 2,431 | 2,450 | +34 | +1.4% | 14,644 |
| 2025/07/18 | 2,421 | 2,441 | 2,413 | 2,416 | -4 | -0.2% | 9,798 |
| 2025/07/17 | 2,404 | 2,438 | 2,404 | 2,420 | +29 | +1.2% | 12,095 |
| 2025/07/16 | 2,405 | 2,411 | 2,388 | 2,391 | -50 | -2% | 14,387 |
| 2025/07/15 | 2,430 | 2,451 | 2,408 | 2,441 | +22 | +0.9% | 18,267 |
| 2025/07/14 | 2,435 | 2,435 | 2,414 | 2,419 | -34 | -1.4% | 14,437 |
| 2025/07/11 | 2,452 | 2,475 | 2,444 | 2,453 | -7 | -0.3% | 12,803 |
| 2025/07/10 | 2,432 | 2,460 | 2,422 | 2,460 | +20 | +0.8% | 9,997 |
| 2025/07/09 | 2,419 | 2,440 | 2,410 | 2,440 | +25 | +1% | 19,867 |
| 2025/07/08 | 2,384 | 2,418 | 2,384 | 2,415 | +22 | +0.9% | 7,922 |
| 2025/07/07 | 2,383 | 2,409 | 2,380 | 2,393 | ±0 | ±0% | 22,197 |
| 2025/07/04 | 2,409 | 2,414 | 2,386 | 2,393 | -7 | -0.3% | 17,113 |
| 2025/07/03 | 2,409 | 2,430 | 2,388 | 2,400 | -7 | -0.3% | 34,516 |
| 2025/07/02 | 2,446 | 2,450 | 2,406 | 2,407 | -64 | -2.6% | 25,755 |
| 2025/07/01 | 2,519 | 2,520 | 2,465 | 2,471 | -53 | -2.1% | 22,787 |
| 2025/06/30 | 2,496 | 2,535 | 2,493 | 2,524 | +38 | +1.5% | 44,991 |
| 2025/06/27 | 2,478 | 2,496 | 2,468 | 2,486 | +3 | +0.1% | 39,502 |
| 2025/06/26 | 2,505 | 2,510 | 2,472 | 2,483 | -24 | -1% | 34,916 |
| 2025/06/25 | 2,518 | 2,518 | 2,474 | 2,507 | -11 | -0.4% | 20,664 |
| 2025/06/24 | 2,506 | 2,518 | 2,480 | 2,518 | +30 | +1.2% | 17,081 |
| 2025/06/23 | 2,477 | 2,503 | 2,468 | 2,488 | +2 | +0.1% | 37,036 |
| 2025/06/20 | 2,515 | 2,535 | 2,486 | 2,486 | -62 | -2.4% | 32,878 |
| 2025/06/19 | 2,529 | 2,557 | 2,512 | 2,548 | +17 | +0.7% | 17,227 |
| 2025/06/18 | 2,499 | 2,560 | 2,499 | 2,531 | +27 | +1.1% | 30,498 |
| 2025/06/17 | 2,504 | 2,516 | 2,477 | 2,504 | +14 | +0.6% | 23,429 |
| 2025/06/16 | 2,475 | 2,505 | 2,472 | 2,490 | +5 | +0.2% | 58,716 |
| 2025/06/13 | 2,545 | 2,545 | 2,470 | 2,485 | -19 | -0.8% | 42,044 |
| 2025/06/12 | 2,523 | 2,553 | 2,504 | 2,504 | -34 | -1.3% | 109,258 |
1～
50
件表示中 / 3361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
