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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 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 |
| 2025/01/28 | 2,405 | 2,471 | 2,405 | 2,465 | +24 | +1% | 26,866 |
| 2025/01/27 | 2,445 | 2,457 | 2,423 | 2,441 | -3 | -0.1% | 8,941 |
| 2025/01/24 | 2,361 | 2,444 | 2,361 | 2,444 | +74 | +3.1% | 24,060 |
| 2025/01/23 | 2,382 | 2,382 | 2,338 | 2,370 | -23 | -1% | 18,051 |
| 2025/01/22 | 2,376 | 2,407 | 2,355 | 2,393 | +8 | +0.3% | 13,216 |
| 2025/01/21 | 2,376 | 2,390 | 2,361 | 2,385 | ±0 | ±0% | 22,215 |
| 2025/01/20 | 2,359 | 2,385 | 2,359 | 2,385 | +25 | +1.1% | 8,856 |
| 2025/01/17 | 2,376 | 2,376 | 2,336 | 2,360 | -40 | -1.7% | 15,615 |
| 2025/01/16 | 2,392 | 2,411 | 2,384 | 2,400 | +8 | +0.3% | 9,371 |
| 2025/01/15 | 2,410 | 2,424 | 2,380 | 2,392 | -14 | -0.6% | 12,394 |
| 2025/01/14 | 2,416 | 2,422 | 2,392 | 2,406 | -19 | -0.8% | 15,574 |
| 2025/01/10 | 2,403 | 2,434 | 2,403 | 2,425 | -2 | -0.1% | 14,232 |
| 2025/01/09 | 2,422 | 2,439 | 2,414 | 2,427 | -4 | -0.2% | 13,127 |
| 2025/01/08 | 2,407 | 2,437 | 2,395 | 2,431 | +14 | +0.6% | 10,582 |
| 2025/01/07 | 2,400 | 2,425 | 2,400 | 2,417 | +10 | +0.4% | 15,354 |
| 2025/01/06 | 2,455 | 2,477 | 2,393 | 2,407 | -69 | -2.8% | 33,019 |
| 2024/12/30 | 2,502 | 2,518 | 2,454 | 2,476 | -24 | -1% | 31,604 |
| 2024/12/27 | 2,463 | 2,527 | 2,462 | 2,500 | +45 | +1.8% | 54,454 |
| 2024/12/26 | 2,464 | 2,475 | 2,449 | 2,455 | -15 | -0.6% | 18,773 |
| 2024/12/25 | 2,488 | 2,497 | 2,461 | 2,470 | +16 | +0.7% | 28,881 |
| 2024/12/24 | 2,438 | 2,475 | 2,427 | 2,454 | +13 | +0.5% | 41,753 |
| 2024/12/23 | 2,429 | 2,456 | 2,425 | 2,441 | +41 | +1.7% | 54,632 |
| 2024/12/20 | 2,420 | 2,460 | 2,400 | 2,400 | -27 | -1.1% | 26,678 |
| 2024/12/19 | 2,384 | 2,434 | 2,384 | 2,427 | -4 | -0.2% | 45,924 |
| 2024/12/18 | 2,399 | 2,458 | 2,385 | 2,431 | +22 | +0.9% | 32,170 |
| 2024/12/17 | 2,437 | 2,437 | 2,400 | 2,409 | -38 | -1.6% | 32,798 |
| 2024/12/16 | 2,468 | 2,468 | 2,431 | 2,447 | -30 | -1.2% | 28,576 |
| 2024/12/13 | 2,429 | 2,500 | 2,417 | 2,477 | +20 | +0.8% | 76,338 |
| 2024/12/12 | 2,438 | 2,472 | 2,423 | 2,457 | +54 | +2.2% | 50,679 |
| 2024/12/11 | 2,433 | 2,443 | 2,403 | 2,403 | -40 | -1.6% | 25,958 |
| 2024/12/10 | 2,443 | 2,447 | 2,426 | 2,443 | -2 | -0.1% | 13,464 |
| 2024/12/09 | 2,424 | 2,452 | 2,424 | 2,445 | +39 | +1.6% | 34,213 |
| 2024/12/06 | 2,403 | 2,421 | 2,393 | 2,406 | -20 | -0.8% | 24,370 |
| 2024/12/05 | 2,420 | 2,440 | 2,414 | 2,426 | +6 | +0.2% | 13,153 |
| 2024/12/04 | 2,449 | 2,449 | 2,405 | 2,420 | -24 | -1% | 21,666 |
| 2024/12/03 | 2,390 | 2,452 | 2,390 | 2,444 | +59 | +2.5% | 83,716 |
| 2024/12/02 | 2,380 | 2,396 | 2,373 | 2,385 | +26 | +1.1% | 26,799 |
| 2024/11/29 | 2,310 | 2,376 | 2,310 | 2,359 | +67 | +2.9% | 82,489 |
| 2024/11/28 | 2,266 | 2,308 | 2,266 | 2,292 | +9 | +0.4% | 25,433 |
| 2024/11/27 | 2,253 | 2,286 | 2,251 | 2,283 | +23 | +1% | 15,891 |
| 2024/11/26 | 2,300 | 2,300 | 2,256 | 2,260 | -50 | -2.2% | 12,905 |
| 2024/11/25 | 2,323 | 2,323 | 2,290 | 2,310 | +7 | +0.3% | 17,868 |
| 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 |
51～
100
件表示中 / 3276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
