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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 3,395 | 3,405 | 3,355 | 3,395 | +45 | +1.3% | 2,010 |
| 2016/11/30 | 3,330 | 3,420 | 3,330 | 3,350 | +10 | +0.3% | 3,129 |
| 2016/11/29 | 3,360 | 3,380 | 3,340 | 3,340 | -30 | -0.9% | 1,167 |
| 2016/11/28 | 3,385 | 3,410 | 3,355 | 3,370 | -10 | -0.3% | 1,928 |
| 2016/11/25 | 3,425 | 3,425 | 3,330 | 3,380 | -35 | -1% | 4,723 |
| 2016/11/24 | 3,405 | 3,445 | 3,405 | 3,415 | -10 | -0.3% | 1,286 |
| 2016/11/22 | 3,375 | 3,445 | 3,375 | 3,425 | +15 | +0.4% | 3,545 |
| 2016/11/21 | 3,445 | 3,445 | 3,385 | 3,410 | -20 | -0.6% | 1,440 |
| 2016/11/18 | 3,450 | 3,460 | 3,410 | 3,430 | ±0 | ±0% | 2,895 |
| 2016/11/17 | 3,385 | 3,440 | 3,350 | 3,430 | +40 | +1.2% | 4,890 |
| 2016/11/16 | 3,330 | 3,390 | 3,320 | 3,390 | +85 | +2.6% | 5,176 |
| 2016/11/15 | 3,270 | 3,305 | 3,225 | 3,305 | +105 | +3.3% | 6,607 |
| 2016/11/14 | 3,155 | 3,240 | 3,150 | 3,200 | +15 | +0.5% | 1,993 |
| 2016/11/11 | 3,270 | 3,280 | 3,165 | 3,185 | -50 | -1.5% | 2,577 |
| 2016/11/10 | 3,215 | 3,260 | 3,150 | 3,235 | +105 | +3.4% | 4,195 |
| 2016/11/09 | 3,260 | 3,260 | 3,000 | 3,130 | -105 | -3.2% | 11,505 |
| 2016/11/08 | 3,265 | 3,315 | 3,230 | 3,235 | -30 | -0.9% | 2,205 |
| 2016/11/07 | 3,275 | 3,285 | 3,240 | 3,265 | +30 | +0.9% | 2,740 |
| 2016/11/04 | 3,225 | 3,260 | 3,220 | 3,235 | -55 | -1.7% | 3,571 |
| 2016/11/02 | 3,390 | 3,390 | 3,260 | 3,290 | -120 | -3.5% | 5,770 |
| 2016/11/01 | 3,455 | 3,475 | 3,405 | 3,410 | -40 | -1.2% | 2,119 |
| 2016/10/31 | 3,495 | 3,495 | 3,450 | 3,450 | -20 | -0.6% | 455 |
| 2016/10/28 | 3,490 | 3,490 | 3,450 | 3,470 | -15 | -0.4% | 1,128 |
| 2016/10/27 | 3,495 | 3,500 | 3,445 | 3,485 | -5 | -0.1% | 1,719 |
| 2016/10/26 | 3,475 | 3,495 | 3,460 | 3,490 | +25 | +0.7% | 1,102 |
| 2016/10/25 | 3,480 | 3,485 | 3,445 | 3,465 | +5 | +0.1% | 1,720 |
| 2016/10/24 | 3,480 | 3,505 | 3,460 | 3,460 | -40 | -1.1% | 2,263 |
| 2016/10/21 | 3,535 | 3,550 | 3,500 | 3,500 | -35 | -1% | 1,728 |
| 2016/10/20 | 3,535 | 3,545 | 3,505 | 3,535 | +15 | +0.4% | 2,398 |
| 2016/10/19 | 3,530 | 3,530 | 3,495 | 3,520 | -10 | -0.3% | 1,104 |
| 2016/10/18 | 3,500 | 3,530 | 3,440 | 3,530 | +10 | +0.3% | 3,310 |
| 2016/10/17 | 3,500 | 3,525 | 3,500 | 3,520 | +15 | +0.4% | 2,311 |
| 2016/10/14 | 3,410 | 3,510 | 3,400 | 3,505 | +90 | +2.6% | 4,817 |
| 2016/10/13 | 3,430 | 3,430 | 3,410 | 3,415 | ±0 | ±0% | 457 |
| 2016/10/12 | 3,395 | 3,450 | 3,380 | 3,415 | -25 | -0.7% | 2,982 |
| 2016/10/11 | 3,440 | 3,450 | 3,435 | 3,440 | ±0 | ±0% | 1,615 |
| 2016/10/07 | 3,475 | 3,475 | 3,405 | 3,440 | -25 | -0.7% | 3,201 |
| 2016/10/06 | 3,455 | 3,490 | 3,450 | 3,465 | +20 | +0.6% | 2,868 |
| 2016/10/05 | 3,430 | 3,450 | 3,390 | 3,445 | +55 | +1.6% | 4,229 |
| 2016/10/04 | 3,340 | 3,425 | 3,340 | 3,390 | +45 | +1.3% | 5,544 |
| 2016/10/03 | 3,340 | 3,365 | 3,315 | 3,345 | +55 | +1.7% | 2,967 |
| 2016/09/30 | 3,260 | 3,320 | 3,240 | 3,290 | -40 | -1.2% | 1,492 |
| 2016/09/29 | 3,280 | 3,330 | 3,280 | 3,330 | +60 | +1.8% | 3,367 |
| 2016/09/28 | 3,290 | 3,290 | 3,235 | 3,270 | +15 | +0.5% | 1,528 |
| 2016/09/27 | 3,235 | 3,290 | 3,210 | 3,255 | -10 | -0.3% | 1,345 |
| 2016/09/26 | 3,295 | 3,295 | 3,255 | 3,265 | -20 | -0.6% | 1,401 |
| 2016/09/23 | 3,135 | 3,290 | 3,135 | 3,285 | +115 | +3.6% | 5,983 |
| 2016/09/21 | 3,090 | 3,175 | 3,090 | 3,170 | +50 | +1.6% | 6,787 |
| 2016/09/20 | 3,070 | 3,130 | 3,070 | 3,120 | +45 | +1.5% | 1,689 |
| 2016/09/16 | 3,080 | 3,085 | 3,055 | 3,075 | -10 | -0.3% | 732 |
1951～
2000
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
