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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 2,141 | 2,247 | 2,138 | 2,233 | -10 | -0.4% | 62,175 |
| 2024/09/06 | 2,296 | 2,296 | 2,228 | 2,243 | -33 | -1.4% | 78,829 |
| 2024/09/05 | 2,205 | 2,293 | 2,205 | 2,276 | +33 | +1.5% | 103,462 |
| 2024/09/04 | 2,225 | 2,280 | 2,225 | 2,243 | -82 | -3.5% | 260,431 |
| 2024/09/03 | 2,327 | 2,359 | 2,301 | 2,325 | -28 | -1.2% | 62,362 |
| 2024/09/02 | 2,376 | 2,380 | 2,329 | 2,353 | -4 | -0.2% | 65,279 |
| 2024/08/30 | 2,350 | 2,366 | 2,326 | 2,357 | +7 | +0.3% | 70,430 |
| 2024/08/29 | 2,302 | 2,374 | 2,253 | 2,350 | -2 | -0.1% | 92,713 |
| 2024/08/28 | 2,424 | 2,424 | 2,332 | 2,352 | -74 | -3.1% | 155,358 |
| 2024/08/27 | 2,400 | 2,431 | 2,336 | 2,426 | +61 | +2.6% | 218,244 |
| 2024/08/26 | 2,259 | 2,365 | 2,251 | 2,365 | +147 | +6.6% | 278,760 |
| 2024/08/23 | 2,209 | 2,218 | 2,192 | 2,218 | +11 | +0.5% | 59,573 |
| 2024/08/22 | 2,160 | 2,215 | 2,160 | 2,207 | +50 | +2.3% | 75,306 |
| 2024/08/21 | 2,152 | 2,186 | 2,138 | 2,157 | -12 | -0.6% | 76,308 |
| 2024/08/20 | 2,112 | 2,169 | 2,101 | 2,169 | +107 | +5.2% | 54,063 |
| 2024/08/19 | 2,066 | 2,114 | 2,058 | 2,062 | -2 | -0.1% | 91,749 |
| 2024/08/16 | 2,036 | 2,073 | 2,017 | 2,064 | +68 | +3.4% | 75,396 |
| 2024/08/15 | 2,012 | 2,012 | 1,971 | 1,996 | -24 | -1.2% | 331,966 |
| 2024/08/14 | 1,985 | 2,024 | 1,971 | 2,020 | +37 | +1.9% | 33,328 |
| 2024/08/13 | 1,935 | 1,986 | 1,934 | 1,983 | +41 | +2.1% | 86,460 |
| 2024/08/09 | 1,978 | 1,985 | 1,900 | 1,942 | ±0 | ±0% | 54,334 |
| 2024/08/08 | 1,878 | 1,978 | 1,878 | 1,942 | +47 | +2.5% | 116,633 |
| 2024/08/07 | 1,802 | 1,938 | 1,802 | 1,895 | +53 | +2.9% | 171,174 |
| 2024/08/06 | 1,758 | 1,900 | 1,758 | 1,842 | +204 | +12.5% | 93,415 |
| 2024/08/05 | 1,800 | 1,832 | 1,610 | 1,638 | -306 | -15.7% | 547,183 |
| 2024/08/02 | 2,021 | 2,036 | 1,944 | 1,944 | -187 | -8.8% | 236,156 |
| 2024/08/01 | 2,201 | 2,208 | 2,116 | 2,131 | -88 | -4% | 62,745 |
| 2024/07/31 | 2,223 | 2,226 | 2,190 | 2,219 | -33 | -1.5% | 50,713 |
| 2024/07/30 | 2,271 | 2,282 | 2,229 | 2,252 | -28 | -1.2% | 34,801 |
| 2024/07/29 | 2,253 | 2,280 | 2,236 | 2,280 | +56 | +2.5% | 42,204 |
| 2024/07/26 | 2,211 | 2,250 | 2,211 | 2,224 | +21 | +1% | 55,851 |
| 2024/07/25 | 2,195 | 2,239 | 2,178 | 2,203 | -7 | -0.3% | 93,696 |
| 2024/07/24 | 2,249 | 2,257 | 2,210 | 2,210 | -44 | -2% | 34,110 |
| 2024/07/23 | 2,260 | 2,270 | 2,233 | 2,254 | +27 | +1.2% | 95,730 |
| 2024/07/22 | 2,280 | 2,284 | 2,214 | 2,227 | -62 | -2.7% | 78,161 |
| 2024/07/19 | 2,309 | 2,327 | 2,280 | 2,289 | -27 | -1.2% | 118,560 |
| 2024/07/18 | 2,355 | 2,369 | 2,316 | 2,316 | -49 | -2.1% | 142,931 |
| 2024/07/17 | 2,374 | 2,374 | 2,335 | 2,365 | +41 | +1.8% | 225,072 |
| 2024/07/16 | 2,363 | 2,363 | 2,320 | 2,324 | -2 | -0.1% | 98,610 |
| 2024/07/12 | 2,215 | 2,338 | 2,212 | 2,326 | +110 | +5% | 139,909 |
| 2024/07/11 | 2,230 | 2,230 | 2,195 | 2,216 | -4 | -0.2% | 60,541 |
| 2024/07/10 | 2,237 | 2,239 | 2,198 | 2,220 | -7 | -0.3% | 36,205 |
| 2024/07/09 | 2,249 | 2,255 | 2,215 | 2,227 | -18 | -0.8% | 42,372 |
| 2024/07/08 | 2,240 | 2,254 | 2,222 | 2,245 | -3 | -0.1% | 41,343 |
| 2024/07/05 | 2,212 | 2,248 | 2,205 | 2,248 | +30 | +1.4% | 47,251 |
| 2024/07/04 | 2,207 | 2,230 | 2,191 | 2,218 | +34 | +1.6% | 35,836 |
| 2024/07/03 | 2,139 | 2,187 | 2,139 | 2,184 | +47 | +2.2% | 81,106 |
| 2024/07/02 | 2,141 | 2,157 | 2,127 | 2,137 | -9 | -0.4% | 47,200 |
| 2024/07/01 | 2,180 | 2,249 | 2,141 | 2,146 | -33 | -1.5% | 53,259 |
| 2024/06/28 | 2,224 | 2,237 | 2,174 | 2,179 | -23 | -1% | 85,435 |
51～
100
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
