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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 3,850 | 3,855 | 3,835 | 3,855 | +25 | +0.7% | 1,897 |
| 2017/08/29 | 3,810 | 3,840 | 3,810 | 3,830 | -5 | -0.1% | 3,944 |
| 2017/08/28 | 3,850 | 3,850 | 3,830 | 3,835 | +5 | +0.1% | 2,812 |
| 2017/08/25 | 3,805 | 3,830 | 3,795 | 3,830 | +35 | +0.9% | 2,039 |
| 2017/08/24 | 3,785 | 3,825 | 3,740 | 3,795 | -15 | -0.4% | 9,243 |
| 2017/08/23 | 3,845 | 3,845 | 3,790 | 3,810 | -5 | -0.1% | 2,587 |
| 2017/08/22 | 3,825 | 3,840 | 3,800 | 3,815 | -15 | -0.4% | 3,634 |
| 2017/08/21 | 3,835 | 3,880 | 3,825 | 3,830 | +20 | +0.5% | 7,639 |
| 2017/08/18 | 3,800 | 3,850 | 3,790 | 3,810 | -50 | -1.3% | 9,213 |
| 2017/08/17 | 3,840 | 3,865 | 3,835 | 3,860 | +35 | +0.9% | 3,694 |
| 2017/08/16 | 3,825 | 3,840 | 3,810 | 3,825 | +10 | +0.3% | 3,467 |
| 2017/08/15 | 3,815 | 3,835 | 3,795 | 3,815 | ±0 | ±0% | 8,569 |
| 2017/08/14 | 3,755 | 3,830 | 3,750 | 3,815 | -5 | -0.1% | 12,389 |
| 2017/08/10 | 3,850 | 3,880 | 3,810 | 3,820 | -35 | -0.9% | 8,181 |
| 2017/08/09 | 3,935 | 3,940 | 3,800 | 3,855 | -140 | -3.5% | 16,921 |
| 2017/08/08 | 3,970 | 4,010 | 3,965 | 3,995 | +30 | +0.8% | 4,928 |
| 2017/08/07 | 3,945 | 3,975 | 3,940 | 3,965 | +35 | +0.9% | 5,343 |
| 2017/08/04 | 3,860 | 3,935 | 3,860 | 3,930 | +30 | +0.8% | 6,391 |
| 2017/08/03 | 3,940 | 3,940 | 3,865 | 3,900 | -35 | -0.9% | 13,051 |
| 2017/08/02 | 3,890 | 3,960 | 3,885 | 3,935 | +55 | +1.4% | 12,630 |
| 2017/08/01 | 4,010 | 4,045 | 3,880 | 3,880 | -165 | -4.1% | 19,252 |
| 2017/07/31 | 4,005 | 4,045 | 3,985 | 4,045 | +10 | +0.2% | 7,342 |
| 2017/07/28 | 4,100 | 4,105 | 4,025 | 4,035 | -85 | -2.1% | 6,641 |
| 2017/07/27 | 4,160 | 4,170 | 4,120 | 4,120 | -35 | -0.8% | 3,224 |
| 2017/07/26 | 4,180 | 4,180 | 4,155 | 4,155 | -5 | -0.1% | 1,133 |
| 2017/07/25 | 4,170 | 4,175 | 4,135 | 4,160 | +5 | +0.1% | 793 |
| 2017/07/24 | 4,215 | 4,215 | 4,140 | 4,155 | -60 | -1.4% | 3,514 |
| 2017/07/21 | 4,175 | 4,290 | 4,175 | 4,215 | +25 | +0.6% | 4,109 |
| 2017/07/20 | 4,155 | 4,210 | 4,155 | 4,190 | +15 | +0.4% | 2,262 |
| 2017/07/19 | 4,155 | 4,175 | 4,120 | 4,175 | +30 | +0.7% | 2,562 |
| 2017/07/18 | 4,130 | 4,145 | 4,100 | 4,145 | +5 | +0.1% | 7,586 |
| 2017/07/14 | 4,170 | 4,170 | 4,130 | 4,140 | -35 | -0.8% | 4,856 |
| 2017/07/13 | 4,200 | 4,220 | 4,155 | 4,175 | -35 | -0.8% | 4,359 |
| 2017/07/12 | 4,290 | 4,290 | 4,200 | 4,210 | -100 | -2.3% | 8,239 |
| 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 |
1951～
2000
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
