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 |
|---|---|---|---|---|---|---|---|
| 2018/02/22 | 3,545 | 3,570 | 3,510 | 3,515 | -40 | -1.1% | 2,456 |
| 2018/02/21 | 3,570 | 3,590 | 3,545 | 3,555 | -30 | -0.8% | 3,145 |
| 2018/02/20 | 3,565 | 3,590 | 3,545 | 3,585 | +5 | +0.1% | 3,299 |
| 2018/02/19 | 3,530 | 3,640 | 3,485 | 3,580 | +75 | +2.1% | 9,987 |
| 2018/02/16 | 3,470 | 3,515 | 3,440 | 3,505 | +65 | +1.9% | 8,439 |
| 2018/02/15 | 3,490 | 3,575 | 3,405 | 3,440 | -30 | -0.9% | 12,598 |
| 2018/02/14 | 3,530 | 3,560 | 3,435 | 3,470 | -65 | -1.8% | 7,880 |
| 2018/02/13 | 3,620 | 3,640 | 3,535 | 3,535 | -105 | -2.9% | 9,484 |
| 2018/02/09 | 3,530 | 3,640 | 3,505 | 3,640 | -10 | -0.3% | 16,411 |
| 2018/02/08 | 3,555 | 3,655 | 3,550 | 3,650 | +105 | +3% | 6,188 |
| 2018/02/07 | 3,720 | 3,845 | 3,520 | 3,545 | -40 | -1.1% | 11,204 |
| 2018/02/06 | 3,640 | 3,700 | 3,430 | 3,585 | -235 | -6.2% | 28,449 |
| 2018/02/05 | 3,770 | 3,930 | 3,765 | 3,820 | -70 | -1.8% | 13,449 |
| 2018/02/02 | 3,960 | 3,960 | 3,875 | 3,890 | -70 | -1.8% | 4,129 |
| 2018/02/01 | 3,925 | 3,960 | 3,900 | 3,960 | +60 | +1.5% | 4,915 |
| 2018/01/31 | 3,895 | 3,905 | 3,850 | 3,900 | ±0 | ±0% | 3,738 |
| 2018/01/30 | 3,930 | 3,965 | 3,900 | 3,900 | -50 | -1.3% | 8,364 |
| 2018/01/29 | 3,970 | 3,990 | 3,940 | 3,950 | -20 | -0.5% | 3,366 |
| 2018/01/26 | 3,960 | 4,000 | 3,925 | 3,970 | +10 | +0.3% | 5,525 |
| 2018/01/25 | 3,905 | 4,000 | 3,880 | 3,960 | -15 | -0.4% | 9,633 |
| 2018/01/24 | 3,990 | 3,995 | 3,940 | 3,975 | -5 | -0.1% | 11,974 |
| 2018/01/23 | 3,915 | 3,980 | 3,905 | 3,980 | +80 | +2.1% | 10,035 |
| 2018/01/22 | 3,870 | 3,920 | 3,855 | 3,900 | +35 | +0.9% | 3,537 |
| 2018/01/19 | 3,855 | 3,920 | 3,850 | 3,865 | +45 | +1.2% | 7,703 |
| 2018/01/18 | 3,870 | 3,890 | 3,810 | 3,820 | -10 | -0.3% | 7,491 |
| 2018/01/17 | 3,835 | 3,890 | 3,830 | 3,830 | -40 | -1% | 2,189 |
| 2018/01/16 | 3,825 | 3,875 | 3,825 | 3,870 | +30 | +0.8% | 3,485 |
| 2018/01/15 | 3,900 | 3,900 | 3,830 | 3,840 | -50 | -1.3% | 4,146 |
| 2018/01/12 | 3,955 | 3,955 | 3,875 | 3,890 | -45 | -1.1% | 2,191 |
| 2018/01/11 | 3,905 | 3,970 | 3,900 | 3,935 | +25 | +0.6% | 12,219 |
| 2018/01/10 | 3,940 | 3,940 | 3,900 | 3,910 | +10 | +0.3% | 7,078 |
| 2018/01/09 | 3,805 | 3,900 | 3,795 | 3,900 | +125 | +3.3% | 8,439 |
| 2018/01/05 | 3,785 | 3,785 | 3,735 | 3,775 | -15 | -0.4% | 13,066 |
| 2018/01/04 | 3,820 | 3,855 | 3,790 | 3,790 | +10 | +0.3% | 4,722 |
| 2017/12/29 | 3,815 | 3,830 | 3,750 | 3,780 | -25 | -0.7% | 13,196 |
| 2017/12/28 | 3,855 | 3,870 | 3,795 | 3,805 | -80 | -2.1% | 8,302 |
| 2017/12/27 | 3,795 | 3,905 | 3,795 | 3,885 | +75 | +2% | 3,851 |
| 2017/12/26 | 3,875 | 3,875 | 3,790 | 3,810 | -50 | -1.3% | 3,843 |
| 2017/12/25 | 3,875 | 3,885 | 3,860 | 3,860 | +10 | +0.3% | 5,643 |
| 2017/12/22 | 3,800 | 3,850 | 3,800 | 3,850 | +30 | +0.8% | 4,676 |
| 2017/12/21 | 3,830 | 3,855 | 3,820 | 3,820 | -20 | -0.5% | 4,277 |
| 2017/12/20 | 3,870 | 3,870 | 3,835 | 3,840 | -25 | -0.6% | 3,824 |
| 2017/12/19 | 3,845 | 3,865 | 3,820 | 3,865 | +35 | +0.9% | 5,312 |
| 2017/12/18 | 3,880 | 3,880 | 3,825 | 3,830 | +20 | +0.5% | 4,566 |
| 2017/12/15 | 3,950 | 3,950 | 3,750 | 3,810 | -90 | -2.3% | 7,151 |
| 2017/12/14 | 3,900 | 3,945 | 3,880 | 3,900 | +35 | +0.9% | 11,526 |
| 2017/12/13 | 3,845 | 3,875 | 3,835 | 3,865 | +45 | +1.2% | 6,229 |
| 2017/12/12 | 3,770 | 3,820 | 3,765 | 3,820 | +55 | +1.5% | 4,829 |
| 2017/12/11 | 3,765 | 3,790 | 3,760 | 3,765 | ±0 | ±0% | 5,355 |
| 2017/12/08 | 3,710 | 3,775 | 3,700 | 3,765 | +45 | +1.2% | 7,434 |
1651～
1700
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
