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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 3,435 | 3,435 | 3,380 | 3,385 | -35 | -1% | 5,095 |
| 2016/07/04 | 3,310 | 3,420 | 3,310 | 3,420 | +85 | +2.5% | 2,476 |
| 2016/07/01 | 3,320 | 3,345 | 3,290 | 3,335 | +70 | +2.1% | 3,668 |
| 2016/06/30 | 3,300 | 3,330 | 3,265 | 3,265 | +40 | +1.2% | 5,958 |
| 2016/06/29 | 3,255 | 3,290 | 3,220 | 3,225 | +40 | +1.3% | 7,933 |
| 2016/06/28 | 3,200 | 3,200 | 3,045 | 3,185 | +10 | +0.3% | 11,452 |
| 2016/06/27 | 3,135 | 3,210 | 3,115 | 3,175 | +45 | +1.4% | 9,144 |
| 2016/06/24 | 3,435 | 3,450 | 3,060 | 3,130 | -260 | -7.7% | 14,573 |
| 2016/06/23 | 3,355 | 3,390 | 3,320 | 3,390 | +15 | +0.4% | 7,281 |
| 2016/06/22 | 3,400 | 3,480 | 3,340 | 3,375 | -30 | -0.9% | 11,239 |
| 2016/06/21 | 3,385 | 3,405 | 3,360 | 3,405 | +15 | +0.4% | 2,330 |
| 2016/06/20 | 3,305 | 3,410 | 3,305 | 3,390 | +85 | +2.6% | 3,678 |
| 2016/06/17 | 3,395 | 3,435 | 3,280 | 3,305 | -20 | -0.6% | 9,687 |
| 2016/06/16 | 3,435 | 3,435 | 3,310 | 3,325 | -95 | -2.8% | 6,615 |
| 2016/06/15 | 3,355 | 3,455 | 3,340 | 3,420 | +50 | +1.5% | 13,031 |
| 2016/06/14 | 3,470 | 3,530 | 3,330 | 3,370 | -170 | -4.8% | 19,071 |
| 2016/06/13 | 3,640 | 3,680 | 3,530 | 3,540 | -190 | -5.1% | 8,012 |
| 2016/06/10 | 3,770 | 3,800 | 3,720 | 3,730 | -60 | -1.6% | 5,771 |
| 2016/06/09 | 3,825 | 3,830 | 3,760 | 3,790 | -35 | -0.9% | 6,807 |
| 2016/06/08 | 3,830 | 3,830 | 3,800 | 3,825 | -5 | -0.1% | 7,456 |
| 2016/06/07 | 3,800 | 3,830 | 3,790 | 3,830 | +60 | +1.6% | 6,057 |
| 2016/06/06 | 3,650 | 3,800 | 3,650 | 3,770 | +55 | +1.5% | 5,667 |
| 2016/06/03 | 3,630 | 3,725 | 3,630 | 3,715 | +60 | +1.6% | 4,372 |
| 2016/06/02 | 3,660 | 3,715 | 3,625 | 3,655 | -50 | -1.3% | 11,673 |
| 2016/06/01 | 3,660 | 3,790 | 3,650 | 3,705 | +55 | +1.5% | 16,035 |
| 2016/05/31 | 3,605 | 3,650 | 3,585 | 3,650 | +45 | +1.2% | 8,855 |
| 2016/05/30 | 3,525 | 3,630 | 3,520 | 3,605 | +95 | +2.7% | 13,259 |
| 2016/05/27 | 3,480 | 3,540 | 3,480 | 3,510 | -10 | -0.3% | 5,816 |
| 2016/05/26 | 3,560 | 3,560 | 3,500 | 3,520 | -40 | -1.1% | 6,786 |
| 2016/05/25 | 3,550 | 3,560 | 3,495 | 3,560 | -25 | -0.7% | 10,522 |
| 2016/05/24 | 3,540 | 3,595 | 3,490 | 3,585 | +45 | +1.3% | 20,945 |
| 2016/05/23 | 3,470 | 3,540 | 3,460 | 3,540 | +95 | +2.8% | 10,978 |
| 2016/05/20 | 3,410 | 3,445 | 3,360 | 3,445 | +45 | +1.3% | 7,648 |
| 2016/05/19 | 3,400 | 3,440 | 3,360 | 3,400 | +20 | +0.6% | 9,514 |
| 2016/05/18 | 3,420 | 3,455 | 3,285 | 3,380 | -65 | -1.9% | 17,603 |
| 2016/05/17 | 3,330 | 3,460 | 3,325 | 3,445 | +85 | +2.5% | 14,137 |
| 2016/05/16 | 3,450 | 3,500 | 3,360 | 3,360 | -125 | -3.6% | 6,396 |
| 2016/05/13 | 3,515 | 3,515 | 3,425 | 3,485 | -35 | -1% | 7,749 |
| 2016/05/12 | 3,585 | 3,585 | 3,505 | 3,520 | -30 | -0.8% | 5,495 |
| 2016/05/11 | 3,495 | 3,600 | 3,490 | 3,550 | +85 | +2.5% | 12,314 |
| 2016/05/10 | 3,480 | 3,490 | 3,450 | 3,465 | -15 | -0.4% | 2,278 |
| 2016/05/09 | 3,450 | 3,480 | 3,445 | 3,480 | +35 | +1% | 7,528 |
| 2016/05/06 | 3,385 | 3,445 | 3,350 | 3,445 | +95 | +2.8% | 5,811 |
| 2016/05/02 | 3,285 | 3,350 | 3,210 | 3,350 | ±0 | ±0% | 6,839 |
| 2016/04/28 | 3,460 | 3,465 | 3,350 | 3,350 | -105 | -3% | 5,390 |
| 2016/04/27 | 3,360 | 3,460 | 3,350 | 3,455 | +75 | +2.2% | 7,547 |
| 2016/04/26 | 3,450 | 3,460 | 3,340 | 3,380 | -80 | -2.3% | 5,293 |
| 2016/04/25 | 3,545 | 3,560 | 3,460 | 3,460 | -115 | -3.2% | 4,143 |
| 2016/04/22 | 3,510 | 3,580 | 3,480 | 3,575 | -5 | -0.1% | 5,043 |
| 2016/04/21 | 3,585 | 3,585 | 3,525 | 3,580 | +105 | +3% | 5,057 |
2051～
2100
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
