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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 3,580 | 3,585 | 3,455 | 3,475 | -5 | -0.1% | 6,352 |
| 2016/04/19 | 3,430 | 3,520 | 3,380 | 3,480 | +90 | +2.7% | 8,280 |
| 2016/04/18 | 3,300 | 3,400 | 3,270 | 3,390 | -80 | -2.3% | 5,152 |
| 2016/04/15 | 3,460 | 3,470 | 3,385 | 3,470 | +5 | +0.1% | 6,470 |
| 2016/04/14 | 3,480 | 3,515 | 3,350 | 3,465 | +30 | +0.9% | 4,535 |
| 2016/04/13 | 3,460 | 3,460 | 3,430 | 3,435 | +45 | +1.3% | 3,644 |
| 2016/04/12 | 3,475 | 3,475 | 3,380 | 3,390 | -55 | -1.6% | 4,834 |
| 2016/04/11 | 3,415 | 3,450 | 3,365 | 3,445 | +70 | +2.1% | 5,016 |
| 2016/04/08 | 3,215 | 3,380 | 3,215 | 3,375 | +90 | +2.7% | 6,363 |
| 2016/04/07 | 3,205 | 3,375 | 3,205 | 3,285 | +40 | +1.2% | 10,124 |
| 2016/04/06 | 3,190 | 3,255 | 3,165 | 3,245 | -15 | -0.5% | 5,795 |
| 2016/04/05 | 3,450 | 3,450 | 3,220 | 3,260 | -200 | -5.8% | 10,428 |
| 2016/04/04 | 3,410 | 3,465 | 3,370 | 3,460 | +5 | +0.1% | 8,817 |
| 2016/04/01 | 3,645 | 3,645 | 3,430 | 3,455 | -195 | -5.3% | 7,151 |
| 2016/03/31 | 3,600 | 3,665 | 3,580 | 3,650 | +80 | +2.2% | 8,835 |
| 2016/03/30 | 3,570 | 3,620 | 3,545 | 3,570 | +5 | +0.1% | 9,245 |
| 2016/03/29 | 3,460 | 3,570 | 3,460 | 3,565 | +110 | +3.2% | 4,242 |
| 2016/03/28 | 3,465 | 3,485 | 3,445 | 3,455 | -5 | -0.1% | 1,920 |
| 2016/03/25 | 3,535 | 3,555 | 3,460 | 3,460 | -75 | -2.1% | 1,817 |
| 2016/03/24 | 3,495 | 3,570 | 3,465 | 3,535 | +35 | +1% | 3,163 |
| 2016/03/23 | 3,475 | 3,550 | 3,470 | 3,500 | ±0 | ±0% | 1,101 |
| 2016/03/22 | 3,550 | 3,550 | 3,470 | 3,500 | -10 | -0.3% | 1,853 |
| 2016/03/18 | 3,505 | 3,545 | 3,455 | 3,510 | -40 | -1.1% | 3,879 |
| 2016/03/17 | 3,555 | 3,595 | 3,450 | 3,550 | -25 | -0.7% | 5,820 |
| 2016/03/16 | 3,545 | 3,595 | 3,540 | 3,575 | -20 | -0.6% | 2,262 |
| 2016/03/15 | 3,595 | 3,610 | 3,560 | 3,595 | +15 | +0.4% | 5,138 |
| 2016/03/14 | 3,565 | 3,610 | 3,555 | 3,580 | +35 | +1% | 2,782 |
| 2016/03/11 | 3,520 | 3,595 | 3,490 | 3,545 | -10 | -0.3% | 2,523 |
| 2016/03/10 | 3,560 | 3,560 | 3,500 | 3,555 | +55 | +1.6% | 1,807 |
| 2016/03/09 | 3,500 | 3,500 | 3,435 | 3,500 | -40 | -1.1% | 2,557 |
| 2016/03/08 | 3,580 | 3,585 | 3,445 | 3,540 | -35 | -1% | 3,643 |
| 2016/03/07 | 3,655 | 3,655 | 3,545 | 3,575 | +5 | +0.1% | 4,194 |
| 2016/03/04 | 3,580 | 3,600 | 3,540 | 3,570 | ±0 | ±0% | 7,696 |
| 2016/03/03 | 3,545 | 3,600 | 3,540 | 3,570 | +25 | +0.7% | 4,896 |
| 2016/03/02 | 3,480 | 3,570 | 3,460 | 3,545 | +170 | +5% | 9,173 |
| 2016/03/01 | 3,375 | 3,405 | 3,350 | 3,375 | +5 | +0.1% | 2,260 |
| 2016/02/29 | 3,350 | 3,435 | 3,350 | 3,370 | +20 | +0.6% | 4,018 |
| 2016/02/26 | 3,495 | 3,495 | 3,330 | 3,350 | -75 | -2.2% | 7,225 |
| 2016/02/25 | 3,385 | 3,530 | 3,385 | 3,425 | +45 | +1.3% | 7,434 |
| 2016/02/24 | 3,250 | 3,380 | 3,240 | 3,380 | +105 | +3.2% | 5,559 |
| 2016/02/23 | 3,385 | 3,430 | 3,255 | 3,275 | -65 | -1.9% | 6,436 |
| 2016/02/22 | 3,230 | 3,385 | 3,200 | 3,340 | +110 | +3.4% | 17,123 |
| 2016/02/19 | 3,205 | 3,260 | 3,130 | 3,230 | ±0 | ±0% | 7,829 |
| 2016/02/18 | 3,255 | 3,255 | 3,215 | 3,230 | +105 | +3.4% | 2,801 |
| 2016/02/17 | 3,115 | 3,260 | 3,100 | 3,125 | -30 | -1% | 6,573 |
| 2016/02/16 | 3,190 | 3,240 | 3,120 | 3,155 | +5 | +0.2% | 8,115 |
| 2016/02/15 | 3,135 | 3,165 | 3,035 | 3,150 | +295 | +10.3% | 7,740 |
| 2016/02/12 | 2,950 | 3,050 | 2,855 | 2,855 | -290 | -9.2% | 18,572 |
| 2016/02/10 | 3,450 | 3,450 | 3,060 | 3,145 | -245 | -7.2% | 11,105 |
| 2016/02/09 | 3,325 | 3,440 | 3,300 | 3,390 | -145 | -4.1% | 10,644 |
2101～
2150
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
