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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,167 | 2,215 | 2,167 | 2,202 | +26 | +1.2% | 53,311 |
| 2024/06/26 | 2,143 | 2,187 | 2,143 | 2,176 | +51 | +2.4% | 88,299 |
| 2024/06/25 | 2,127 | 2,142 | 2,116 | 2,125 | -2 | -0.1% | 35,558 |
| 2024/06/24 | 2,154 | 2,155 | 2,116 | 2,127 | -16 | -0.7% | 59,352 |
| 2024/06/21 | 2,125 | 2,157 | 2,125 | 2,143 | +27 | +1.3% | 54,974 |
| 2024/06/20 | 2,064 | 2,120 | 2,064 | 2,116 | +49 | +2.4% | 55,239 |
| 2024/06/19 | 2,088 | 2,091 | 2,065 | 2,067 | -21 | -1% | 20,762 |
| 2024/06/18 | 2,109 | 2,109 | 2,070 | 2,088 | -2 | -0.1% | 29,006 |
| 2024/06/17 | 2,091 | 2,100 | 2,069 | 2,090 | -10 | -0.5% | 37,653 |
| 2024/06/14 | 2,120 | 2,120 | 2,085 | 2,100 | -37 | -1.7% | 90,328 |
| 2024/06/13 | 2,157 | 2,170 | 2,131 | 2,137 | +1 | ±0% | 56,444 |
| 2024/06/12 | 2,124 | 2,146 | 2,111 | 2,136 | +19 | +0.9% | 37,225 |
| 2024/06/11 | 2,105 | 2,132 | 2,102 | 2,117 | +20 | +1% | 61,053 |
| 2024/06/10 | 2,096 | 2,104 | 2,075 | 2,097 | -8 | -0.4% | 74,659 |
| 2024/06/07 | 2,065 | 2,105 | 2,061 | 2,105 | +40 | +1.9% | 47,482 |
| 2024/06/06 | 2,111 | 2,112 | 2,061 | 2,065 | -34 | -1.6% | 39,215 |
| 2024/06/05 | 2,138 | 2,138 | 2,093 | 2,099 | -40 | -1.9% | 62,656 |
| 2024/06/04 | 2,070 | 2,151 | 2,070 | 2,139 | +65 | +3.1% | 130,627 |
| 2024/06/03 | 2,099 | 2,099 | 2,064 | 2,074 | +1 | ±0% | 45,080 |
| 2024/05/31 | 1,991 | 2,073 | 1,989 | 2,073 | +70 | +3.5% | 149,823 |
| 2024/05/30 | 1,952 | 2,017 | 1,950 | 2,003 | +1 | ±0% | 159,553 |
| 2024/05/29 | 2,055 | 2,055 | 2,002 | 2,002 | -60 | -2.9% | 147,714 |
| 2024/05/28 | 2,070 | 2,098 | 2,059 | 2,062 | -6 | -0.3% | 106,830 |
| 2024/05/27 | 2,051 | 2,068 | 2,030 | 2,068 | +17 | +0.8% | 70,868 |
| 2024/05/24 | 2,034 | 2,072 | 2,031 | 2,051 | -20 | -1% | 154,845 |
| 2024/05/23 | 2,108 | 2,111 | 2,065 | 2,071 | -19 | -0.9% | 87,529 |
| 2024/05/22 | 2,142 | 2,142 | 2,090 | 2,090 | -59 | -2.7% | 171,428 |
| 2024/05/21 | 2,198 | 2,205 | 2,145 | 2,149 | -37 | -1.7% | 79,562 |
| 2024/05/20 | 2,153 | 2,204 | 2,143 | 2,186 | +33 | +1.5% | 71,519 |
| 2024/05/17 | 2,181 | 2,186 | 2,151 | 2,153 | -44 | -2% | 126,617 |
| 2024/05/16 | 2,256 | 2,270 | 2,175 | 2,197 | -25 | -1.1% | 179,679 |
| 2024/05/15 | 2,275 | 2,275 | 2,220 | 2,222 | -38 | -1.7% | 98,375 |
| 2024/05/14 | 2,227 | 2,274 | 2,227 | 2,260 | +39 | +1.8% | 88,371 |
| 2024/05/13 | 2,235 | 2,246 | 2,211 | 2,221 | -14 | -0.6% | 34,852 |
| 2024/05/10 | 2,234 | 2,258 | 2,215 | 2,235 | +23 | +1% | 138,117 |
| 2024/05/09 | 2,202 | 2,229 | 2,177 | 2,212 | +4 | +0.2% | 57,849 |
| 2024/05/08 | 2,221 | 2,253 | 2,200 | 2,208 | -22 | -1% | 44,905 |
| 2024/05/07 | 2,189 | 2,230 | 2,177 | 2,230 | +75 | +3.5% | 81,678 |
| 2024/05/02 | 2,150 | 2,173 | 2,145 | 2,155 | -3 | -0.1% | 25,716 |
| 2024/05/01 | 2,160 | 2,167 | 2,130 | 2,158 | -16 | -0.7% | 102,095 |
| 2024/04/30 | 2,206 | 2,206 | 2,164 | 2,174 | -16 | -0.7% | 104,724 |
| 2024/04/26 | 2,179 | 2,203 | 2,163 | 2,190 | +1 | ±0% | 119,372 |
| 2024/04/25 | 2,234 | 2,240 | 2,177 | 2,189 | -77 | -3.4% | 93,951 |
| 2024/04/24 | 2,285 | 2,296 | 2,262 | 2,266 | +27 | +1.2% | 79,281 |
| 2024/04/23 | 2,266 | 2,278 | 2,233 | 2,239 | -5 | -0.2% | 59,404 |
| 2024/04/22 | 2,218 | 2,246 | 2,212 | 2,244 | +31 | +1.4% | 56,980 |
| 2024/04/19 | 2,268 | 2,274 | 2,176 | 2,213 | -83 | -3.6% | 152,363 |
| 2024/04/18 | 2,220 | 2,308 | 2,219 | 2,296 | +62 | +2.8% | 82,871 |
| 2024/04/17 | 2,288 | 2,288 | 2,231 | 2,234 | -47 | -2.1% | 66,670 |
| 2024/04/16 | 2,300 | 2,300 | 2,253 | 2,281 | -50 | -2.1% | 98,458 |
101～
150
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
