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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 4,360 | 4,370 | 4,290 | 4,310 | -50 | -1.1% | 5,614 |
| 2017/07/10 | 4,285 | 4,370 | 4,230 | 4,360 | +100 | +2.3% | 8,925 |
| 2017/07/07 | 4,150 | 4,265 | 4,150 | 4,260 | +90 | +2.2% | 4,446 |
| 2017/07/06 | 4,215 | 4,250 | 4,155 | 4,170 | -45 | -1.1% | 4,722 |
| 2017/07/05 | 4,125 | 4,215 | 4,125 | 4,215 | +20 | +0.5% | 10,533 |
| 2017/07/04 | 4,340 | 4,340 | 4,185 | 4,195 | -95 | -2.2% | 14,118 |
| 2017/07/03 | 4,270 | 4,320 | 4,250 | 4,290 | +30 | +0.7% | 11,268 |
| 2017/06/30 | 4,200 | 4,260 | 4,200 | 4,260 | -30 | -0.7% | 10,581 |
| 2017/06/29 | 4,280 | 4,320 | 4,230 | 4,290 | +100 | +2.4% | 13,946 |
| 2017/06/28 | 4,300 | 4,310 | 4,190 | 4,190 | -140 | -3.2% | 22,005 |
| 2017/06/27 | 4,440 | 4,445 | 4,320 | 4,330 | -120 | -2.7% | 13,009 |
| 2017/06/26 | 4,385 | 4,460 | 4,345 | 4,450 | +100 | +2.3% | 7,389 |
| 2017/06/23 | 4,515 | 4,515 | 4,315 | 4,350 | -165 | -3.7% | 22,501 |
| 2017/06/22 | 4,470 | 4,530 | 4,450 | 4,515 | +95 | +2.1% | 16,854 |
| 2017/06/21 | 4,375 | 4,460 | 4,375 | 4,420 | +35 | +0.8% | 9,212 |
| 2017/06/20 | 4,420 | 4,420 | 4,330 | 4,385 | +35 | +0.8% | 5,732 |
| 2017/06/19 | 4,245 | 4,355 | 4,245 | 4,350 | +95 | +2.2% | 3,180 |
| 2017/06/16 | 4,255 | 4,300 | 4,250 | 4,255 | -25 | -0.6% | 4,165 |
| 2017/06/15 | 4,260 | 4,295 | 4,210 | 4,280 | -30 | -0.7% | 6,977 |
| 2017/06/14 | 4,260 | 4,350 | 4,250 | 4,310 | +85 | +2% | 6,197 |
| 2017/06/13 | 4,270 | 4,285 | 4,215 | 4,225 | -50 | -1.2% | 6,154 |
| 2017/06/12 | 4,355 | 4,360 | 4,275 | 4,275 | -125 | -2.8% | 10,636 |
| 2017/06/09 | 4,445 | 4,445 | 4,365 | 4,400 | -5 | -0.1% | 3,515 |
| 2017/06/08 | 4,490 | 4,490 | 4,405 | 4,405 | -30 | -0.7% | 3,125 |
| 2017/06/07 | 4,430 | 4,500 | 4,415 | 4,435 | ±0 | ±0% | 3,629 |
| 2017/06/06 | 4,455 | 4,465 | 4,405 | 4,435 | -50 | -1.1% | 6,521 |
| 2017/06/05 | 4,395 | 4,490 | 4,390 | 4,485 | +60 | +1.4% | 9,959 |
| 2017/06/02 | 4,450 | 4,465 | 4,415 | 4,425 | -5 | -0.1% | 4,105 |
| 2017/06/01 | 4,405 | 4,430 | 4,370 | 4,430 | +30 | +0.7% | 2,061 |
| 2017/05/31 | 4,355 | 4,435 | 4,355 | 4,400 | +10 | +0.2% | 3,400 |
| 2017/05/30 | 4,370 | 4,390 | 4,340 | 4,390 | +25 | +0.6% | 1,401 |
| 2017/05/29 | 4,330 | 4,400 | 4,320 | 4,365 | +55 | +1.3% | 4,465 |
| 2017/05/26 | 4,315 | 4,335 | 4,270 | 4,310 | -5 | -0.1% | 1,743 |
| 2017/05/25 | 4,355 | 4,355 | 4,310 | 4,315 | -35 | -0.8% | 2,072 |
| 2017/05/24 | 4,350 | 4,350 | 4,320 | 4,350 | +35 | +0.8% | 3,260 |
| 2017/05/23 | 4,255 | 4,335 | 4,255 | 4,315 | +45 | +1.1% | 3,472 |
| 2017/05/22 | 4,250 | 4,270 | 4,240 | 4,270 | +30 | +0.7% | 5,156 |
| 2017/05/19 | 4,275 | 4,290 | 4,220 | 4,240 | -20 | -0.5% | 2,884 |
| 2017/05/18 | 4,200 | 4,280 | 4,200 | 4,260 | -35 | -0.8% | 8,263 |
| 2017/05/17 | 4,330 | 4,335 | 4,295 | 4,295 | -15 | -0.3% | 6,447 |
| 2017/05/16 | 4,290 | 4,310 | 4,260 | 4,310 | +35 | +0.8% | 2,732 |
| 2017/05/15 | 4,200 | 4,275 | 4,185 | 4,275 | +60 | +1.4% | 8,651 |
| 2017/05/12 | 4,200 | 4,235 | 4,185 | 4,215 | +15 | +0.4% | 2,945 |
| 2017/05/11 | 4,215 | 4,215 | 4,165 | 4,200 | +10 | +0.2% | 3,855 |
| 2017/05/10 | 4,145 | 4,205 | 4,130 | 4,190 | +100 | +2.4% | 9,514 |
| 2017/05/09 | 4,150 | 4,150 | 4,030 | 4,090 | -60 | -1.4% | 5,849 |
| 2017/05/08 | 4,110 | 4,150 | 4,105 | 4,150 | +60 | +1.5% | 3,929 |
| 2017/05/02 | 4,030 | 4,090 | 4,030 | 4,090 | +40 | +1% | 4,982 |
| 2017/05/01 | 4,025 | 4,070 | 4,015 | 4,050 | +15 | +0.4% | 3,908 |
| 2017/04/28 | 3,980 | 4,050 | 3,980 | 4,035 | +25 | +0.6% | 6,308 |
1801～
1850
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
