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 |
|---|---|---|---|---|---|---|---|
| 2018/07/19 | 2,814 | 2,834 | 2,800 | 2,800 | -3 | -0.1% | 7,016 |
| 2018/07/18 | 2,809 | 2,820 | 2,780 | 2,803 | +17 | +0.6% | 20,220 |
| 2018/07/17 | 2,844 | 2,844 | 2,766 | 2,786 | -31 | -1.1% | 12,367 |
| 2018/07/13 | 2,805 | 2,823 | 2,802 | 2,817 | +30 | +1.1% | 5,052 |
| 2018/07/12 | 2,783 | 2,802 | 2,760 | 2,787 | +32 | +1.2% | 5,195 |
| 2018/07/11 | 2,776 | 2,800 | 2,740 | 2,755 | -43 | -1.5% | 9,195 |
| 2018/07/10 | 2,833 | 2,850 | 2,794 | 2,798 | -31 | -1.1% | 21,846 |
| 2018/07/09 | 2,833 | 2,833 | 2,810 | 2,829 | +37 | +1.3% | 6,246 |
| 2018/07/06 | 2,783 | 2,795 | 2,750 | 2,792 | +59 | +2.2% | 9,601 |
| 2018/07/05 | 2,846 | 2,846 | 2,720 | 2,733 | -117 | -4.1% | 14,114 |
| 2018/07/04 | 2,853 | 2,877 | 2,836 | 2,850 | -30 | -1% | 4,691 |
| 2018/07/03 | 2,922 | 2,940 | 2,819 | 2,880 | -46 | -1.6% | 16,479 |
| 2018/07/02 | 3,040 | 3,050 | 2,915 | 2,926 | -114 | -3.8% | 19,925 |
| 2018/06/29 | 2,997 | 3,045 | 2,997 | 3,040 | +43 | +1.4% | 2,449 |
| 2018/06/28 | 3,025 | 3,045 | 2,976 | 2,997 | -43 | -1.4% | 8,160 |
| 2018/06/27 | 3,015 | 3,070 | 3,015 | 3,040 | +25 | +0.8% | 2,696 |
| 2018/06/26 | 2,995 | 3,020 | 2,980 | 3,015 | -20 | -0.7% | 8,673 |
| 2018/06/25 | 3,080 | 3,125 | 3,030 | 3,035 | -75 | -2.4% | 7,956 |
| 2018/06/22 | 3,140 | 3,185 | 3,100 | 3,110 | -65 | -2% | 7,738 |
| 2018/06/21 | 3,170 | 3,200 | 3,165 | 3,175 | +5 | +0.2% | 3,917 |
| 2018/06/20 | 3,155 | 3,170 | 3,020 | 3,170 | +25 | +0.8% | 19,049 |
| 2018/06/19 | 3,245 | 3,245 | 3,110 | 3,145 | -130 | -4% | 12,436 |
| 2018/06/18 | 3,300 | 3,300 | 3,220 | 3,275 | -25 | -0.8% | 6,719 |
| 2018/06/15 | 3,290 | 3,330 | 3,285 | 3,300 | +10 | +0.3% | 10,987 |
| 2018/06/14 | 3,300 | 3,320 | 3,290 | 3,290 | -15 | -0.5% | 2,406 |
| 2018/06/13 | 3,315 | 3,335 | 3,300 | 3,305 | -20 | -0.6% | 4,704 |
| 2018/06/12 | 3,365 | 3,365 | 3,310 | 3,325 | -20 | -0.6% | 4,515 |
| 2018/06/11 | 3,375 | 3,375 | 3,315 | 3,345 | ±0 | ±0% | 6,056 |
| 2018/06/08 | 3,365 | 3,370 | 3,335 | 3,345 | ±0 | ±0% | 4,712 |
| 2018/06/07 | 3,295 | 3,345 | 3,295 | 3,345 | +40 | +1.2% | 5,851 |
| 2018/06/06 | 3,335 | 3,335 | 3,295 | 3,305 | -40 | -1.2% | 11,087 |
| 2018/06/05 | 3,445 | 3,445 | 3,310 | 3,345 | -100 | -2.9% | 20,558 |
| 2018/06/04 | 3,430 | 3,445 | 3,405 | 3,445 | +45 | +1.3% | 3,576 |
| 2018/06/01 | 3,420 | 3,435 | 3,375 | 3,400 | -15 | -0.4% | 2,859 |
| 2018/05/31 | 3,445 | 3,445 | 3,400 | 3,415 | ±0 | ±0% | 1,508 |
| 2018/05/30 | 3,400 | 3,430 | 3,380 | 3,415 | -35 | -1% | 3,275 |
| 2018/05/29 | 3,495 | 3,500 | 3,400 | 3,450 | -50 | -1.4% | 3,521 |
| 2018/05/28 | 3,555 | 3,555 | 3,410 | 3,500 | -40 | -1.1% | 5,342 |
| 2018/05/25 | 3,515 | 3,580 | 3,515 | 3,540 | -15 | -0.4% | 2,211 |
| 2018/05/24 | 3,550 | 3,565 | 3,515 | 3,555 | -10 | -0.3% | 1,092 |
| 2018/05/23 | 3,665 | 3,665 | 3,465 | 3,565 | -75 | -2.1% | 5,800 |
| 2018/05/22 | 3,680 | 3,690 | 3,625 | 3,640 | -5 | -0.1% | 5,356 |
| 2018/05/21 | 3,580 | 3,645 | 3,580 | 3,645 | +70 | +2% | 3,486 |
| 2018/05/18 | 3,650 | 3,655 | 3,575 | 3,575 | -65 | -1.8% | 3,139 |
| 2018/05/17 | 3,525 | 3,640 | 3,525 | 3,640 | +105 | +3% | 8,032 |
| 2018/05/16 | 3,550 | 3,585 | 3,520 | 3,535 | -30 | -0.8% | 3,103 |
| 2018/05/15 | 3,555 | 3,590 | 3,550 | 3,565 | -10 | -0.3% | 2,125 |
| 2018/05/14 | 3,520 | 3,590 | 3,520 | 3,575 | +60 | +1.7% | 3,590 |
| 2018/05/11 | 3,540 | 3,555 | 3,475 | 3,515 | -35 | -1% | 3,671 |
| 2018/05/10 | 3,600 | 3,600 | 3,530 | 3,550 | -30 | -0.8% | 6,091 |
1551～
1600
件表示中 / 3180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
