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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 3,065 | 3,090 | 3,050 | 3,085 | -10 | -0.3% | 3,119 |
| 2016/09/14 | 3,155 | 3,155 | 3,085 | 3,095 | -80 | -2.5% | 2,374 |
| 2016/09/13 | 3,205 | 3,210 | 3,165 | 3,175 | +10 | +0.3% | 619 |
| 2016/09/12 | 3,175 | 3,200 | 3,150 | 3,165 | -60 | -1.9% | 1,379 |
| 2016/09/09 | 3,235 | 3,235 | 3,180 | 3,225 | ±0 | ±0% | 2,585 |
| 2016/09/08 | 3,240 | 3,260 | 3,210 | 3,225 | -25 | -0.8% | 1,686 |
| 2016/09/07 | 3,175 | 3,250 | 3,155 | 3,250 | +50 | +1.6% | 7,565 |
| 2016/09/06 | 3,125 | 3,200 | 3,125 | 3,200 | +75 | +2.4% | 2,268 |
| 2016/09/05 | 3,100 | 3,150 | 3,075 | 3,125 | +15 | +0.5% | 2,143 |
| 2016/09/02 | 3,120 | 3,120 | 3,100 | 3,110 | ±0 | ±0% | 734 |
| 2016/09/01 | 3,125 | 3,135 | 3,095 | 3,110 | +5 | +0.2% | 1,076 |
| 2016/08/31 | 3,090 | 3,105 | 3,065 | 3,105 | +20 | +0.6% | 1,953 |
| 2016/08/30 | 3,160 | 3,160 | 3,085 | 3,085 | -95 | -3% | 3,269 |
| 2016/08/29 | 3,055 | 3,225 | 3,035 | 3,180 | +155 | +5.1% | 11,019 |
| 2016/08/26 | 3,065 | 3,065 | 3,025 | 3,025 | -45 | -1.5% | 838 |
| 2016/08/25 | 3,035 | 3,080 | 3,025 | 3,070 | +50 | +1.7% | 3,330 |
| 2016/08/24 | 3,020 | 3,025 | 3,005 | 3,020 | +15 | +0.5% | 170 |
| 2016/08/23 | 3,010 | 3,030 | 3,000 | 3,005 | -15 | -0.5% | 1,996 |
| 2016/08/22 | 3,025 | 3,040 | 3,020 | 3,020 | -5 | -0.2% | 595 |
| 2016/08/19 | 3,040 | 3,065 | 3,025 | 3,025 | -5 | -0.2% | 691 |
| 2016/08/18 | 3,060 | 3,070 | 3,020 | 3,030 | -40 | -1.3% | 1,623 |
| 2016/08/17 | 3,060 | 3,080 | 3,055 | 3,070 | +5 | +0.2% | 1,009 |
| 2016/08/16 | 3,075 | 3,090 | 3,035 | 3,065 | +5 | +0.2% | 2,270 |
| 2016/08/15 | 3,100 | 3,125 | 3,060 | 3,060 | -40 | -1.3% | 4,363 |
| 2016/08/12 | 3,040 | 3,125 | 3,005 | 3,100 | +102 | +3.4% | 2,740 |
| 2016/08/10 | 3,015 | 3,015 | 2,980 | 2,998 | +8 | +0.3% | 3,415 |
| 2016/08/09 | 3,005 | 3,005 | 2,982 | 2,990 | +5 | +0.2% | 3,476 |
| 2016/08/08 | 3,100 | 3,100 | 2,980 | 2,985 | -115 | -3.7% | 9,160 |
| 2016/08/05 | 3,150 | 3,150 | 3,095 | 3,100 | -40 | -1.3% | 1,470 |
| 2016/08/04 | 3,165 | 3,180 | 3,085 | 3,140 | -5 | -0.2% | 6,975 |
| 2016/08/03 | 3,200 | 3,200 | 3,135 | 3,145 | -75 | -2.3% | 1,691 |
| 2016/08/02 | 3,180 | 3,240 | 3,180 | 3,220 | +30 | +0.9% | 1,048 |
| 2016/08/01 | 3,205 | 3,210 | 3,165 | 3,190 | -5 | -0.2% | 3,192 |
| 2016/07/29 | 3,190 | 3,240 | 3,175 | 3,195 | +5 | +0.2% | 1,760 |
| 2016/07/28 | 3,205 | 3,215 | 3,180 | 3,190 | -25 | -0.8% | 2,158 |
| 2016/07/27 | 3,210 | 3,250 | 3,210 | 3,215 | +30 | +0.9% | 859 |
| 2016/07/26 | 3,240 | 3,300 | 3,185 | 3,185 | -80 | -2.5% | 5,245 |
| 2016/07/25 | 3,300 | 3,320 | 3,235 | 3,265 | ±0 | ±0% | 4,015 |
| 2016/07/22 | 3,300 | 3,300 | 3,230 | 3,265 | -40 | -1.2% | 3,222 |
| 2016/07/21 | 3,255 | 3,305 | 3,240 | 3,305 | +100 | +3.1% | 6,992 |
| 2016/07/20 | 3,190 | 3,260 | 3,185 | 3,205 | +15 | +0.5% | 7,564 |
| 2016/07/19 | 3,150 | 3,230 | 3,105 | 3,190 | +20 | +0.6% | 12,169 |
| 2016/07/15 | 3,260 | 3,290 | 3,145 | 3,170 | -80 | -2.5% | 11,463 |
| 2016/07/14 | 3,335 | 3,395 | 3,205 | 3,250 | -105 | -3.1% | 7,060 |
| 2016/07/13 | 3,470 | 3,485 | 3,340 | 3,355 | -45 | -1.3% | 5,529 |
| 2016/07/12 | 3,365 | 3,435 | 3,340 | 3,400 | +100 | +3% | 7,959 |
| 2016/07/11 | 3,310 | 3,335 | 3,285 | 3,300 | +90 | +2.8% | 4,491 |
| 2016/07/08 | 3,250 | 3,295 | 3,175 | 3,210 | -40 | -1.2% | 7,514 |
| 2016/07/07 | 3,370 | 3,380 | 3,250 | 3,250 | -85 | -2.5% | 5,468 |
| 2016/07/06 | 3,300 | 3,340 | 3,275 | 3,335 | -50 | -1.5% | 5,947 |
2001～
2050
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
