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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 3,505 | 3,545 | 3,485 | 3,495 | -30 | -0.9% | 3,057 |
| 2018/04/10 | 3,525 | 3,540 | 3,505 | 3,525 | +10 | +0.3% | 493 |
| 2018/04/09 | 3,530 | 3,550 | 3,485 | 3,515 | -20 | -0.6% | 3,035 |
| 2018/04/06 | 3,550 | 3,585 | 3,525 | 3,535 | -10 | -0.3% | 3,136 |
| 2018/04/05 | 3,540 | 3,575 | 3,500 | 3,545 | +35 | +1% | 1,147 |
| 2018/04/04 | 3,535 | 3,535 | 3,505 | 3,510 | -20 | -0.6% | 683 |
| 2018/04/03 | 3,560 | 3,560 | 3,505 | 3,530 | -50 | -1.4% | 1,396 |
| 2018/04/02 | 3,615 | 3,615 | 3,575 | 3,580 | +30 | +0.8% | 2,308 |
| 2018/03/30 | 3,550 | 3,600 | 3,525 | 3,550 | +35 | +1% | 3,141 |
| 2018/03/29 | 3,515 | 3,535 | 3,500 | 3,515 | +25 | +0.7% | 1,660 |
| 2018/03/28 | 3,460 | 3,505 | 3,455 | 3,490 | +5 | +0.1% | 1,046 |
| 2018/03/27 | 3,500 | 3,530 | 3,465 | 3,485 | +25 | +0.7% | 4,355 |
| 2018/03/26 | 3,410 | 3,465 | 3,340 | 3,460 | +10 | +0.3% | 6,317 |
| 2018/03/23 | 3,440 | 3,460 | 3,410 | 3,450 | -60 | -1.7% | 12,142 |
| 2018/03/22 | 3,555 | 3,555 | 3,480 | 3,510 | -20 | -0.6% | 1,874 |
| 2018/03/20 | 3,470 | 3,550 | 3,470 | 3,530 | +5 | +0.1% | 1,847 |
| 2018/03/19 | 3,585 | 3,595 | 3,500 | 3,525 | -85 | -2.4% | 3,869 |
| 2018/03/16 | 3,610 | 3,625 | 3,595 | 3,610 | ±0 | ±0% | 1,053 |
| 2018/03/15 | 3,610 | 3,620 | 3,580 | 3,610 | +15 | +0.4% | 2,793 |
| 2018/03/14 | 3,620 | 3,620 | 3,580 | 3,595 | -30 | -0.8% | 869 |
| 2018/03/13 | 3,540 | 3,635 | 3,540 | 3,625 | +65 | +1.8% | 2,287 |
| 2018/03/12 | 3,615 | 3,615 | 3,545 | 3,560 | -5 | -0.1% | 1,727 |
| 2018/03/09 | 3,570 | 3,600 | 3,540 | 3,565 | +15 | +0.4% | 2,416 |
| 2018/03/08 | 3,520 | 3,560 | 3,515 | 3,550 | +40 | +1.1% | 4,103 |
| 2018/03/07 | 3,520 | 3,570 | 3,505 | 3,510 | -15 | -0.4% | 1,888 |
| 2018/03/06 | 3,490 | 3,545 | 3,450 | 3,525 | +95 | +2.8% | 2,990 |
| 2018/03/05 | 3,480 | 3,550 | 3,405 | 3,430 | -90 | -2.6% | 6,008 |
| 2018/03/02 | 3,500 | 3,525 | 3,360 | 3,520 | -65 | -1.8% | 4,088 |
| 2018/03/01 | 3,610 | 3,610 | 3,560 | 3,585 | -20 | -0.6% | 2,205 |
| 2018/02/28 | 3,615 | 3,640 | 3,590 | 3,605 | ±0 | ±0% | 2,244 |
| 2018/02/27 | 3,640 | 3,640 | 3,600 | 3,605 | ±0 | ±0% | 2,305 |
| 2018/02/26 | 3,630 | 3,630 | 3,580 | 3,605 | +45 | +1.3% | 1,060 |
| 2018/02/23 | 3,520 | 3,575 | 3,520 | 3,560 | +45 | +1.3% | 1,125 |
| 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 |
1801～
1850
件表示中 / 3363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
