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 |
|---|---|---|---|---|---|---|---|
| 2017/01/24 | 3,630 | 3,675 | 3,625 | 3,675 | -5 | -0.1% | 3,385 |
| 2017/01/23 | 3,620 | 3,680 | 3,620 | 3,680 | +25 | +0.7% | 4,042 |
| 2017/01/20 | 3,640 | 3,655 | 3,575 | 3,655 | +15 | +0.4% | 2,415 |
| 2017/01/19 | 3,615 | 3,680 | 3,615 | 3,640 | -5 | -0.1% | 2,426 |
| 2017/01/18 | 3,535 | 3,650 | 3,530 | 3,645 | +55 | +1.5% | 5,251 |
| 2017/01/17 | 3,605 | 3,605 | 3,560 | 3,590 | -15 | -0.4% | 3,432 |
| 2017/01/16 | 3,630 | 3,645 | 3,565 | 3,605 | +5 | +0.1% | 4,474 |
| 2017/01/13 | 3,505 | 3,600 | 3,505 | 3,600 | +80 | +2.3% | 5,095 |
| 2017/01/12 | 3,525 | 3,580 | 3,500 | 3,520 | -15 | -0.4% | 3,496 |
| 2017/01/11 | 3,540 | 3,565 | 3,520 | 3,535 | -25 | -0.7% | 3,212 |
| 2017/01/10 | 3,605 | 3,635 | 3,550 | 3,560 | -45 | -1.2% | 4,603 |
| 2017/01/06 | 3,600 | 3,640 | 3,565 | 3,605 | +10 | +0.3% | 9,600 |
| 2017/01/05 | 3,455 | 3,595 | 3,455 | 3,595 | +140 | +4.1% | 11,994 |
| 2017/01/04 | 3,415 | 3,470 | 3,405 | 3,455 | +80 | +2.4% | 6,903 |
| 2016/12/30 | 3,370 | 3,415 | 3,345 | 3,375 | +10 | +0.3% | 9,058 |
| 2016/12/29 | 3,405 | 3,405 | 3,325 | 3,365 | -40 | -1.2% | 5,230 |
| 2016/12/28 | 3,365 | 3,410 | 3,365 | 3,405 | +40 | +1.2% | 2,761 |
| 2016/12/27 | 3,370 | 3,400 | 3,365 | 3,365 | -5 | -0.1% | 5,017 |
| 2016/12/26 | 3,330 | 3,370 | 3,320 | 3,370 | +40 | +1.2% | 3,116 |
| 2016/12/22 | 3,360 | 3,360 | 3,305 | 3,330 | -35 | -1% | 6,733 |
| 2016/12/21 | 3,430 | 3,440 | 3,360 | 3,365 | -40 | -1.2% | 3,492 |
| 2016/12/20 | 3,345 | 3,420 | 3,345 | 3,405 | +70 | +2.1% | 3,385 |
| 2016/12/19 | 3,380 | 3,380 | 3,330 | 3,335 | -50 | -1.5% | 3,580 |
| 2016/12/16 | 3,400 | 3,415 | 3,345 | 3,385 | ±0 | ±0% | 2,331 |
| 2016/12/15 | 3,420 | 3,435 | 3,375 | 3,385 | -15 | -0.4% | 2,397 |
| 2016/12/14 | 3,450 | 3,450 | 3,400 | 3,400 | -35 | -1% | 4,384 |
| 2016/12/13 | 3,400 | 3,445 | 3,385 | 3,435 | +15 | +0.4% | 4,402 |
| 2016/12/12 | 3,395 | 3,420 | 3,350 | 3,420 | +115 | +3.5% | 7,960 |
| 2016/12/09 | 3,265 | 3,345 | 3,265 | 3,305 | +25 | +0.8% | 4,238 |
| 2016/12/08 | 3,285 | 3,300 | 3,265 | 3,280 | +15 | +0.5% | 4,224 |
| 2016/12/07 | 3,270 | 3,280 | 3,260 | 3,265 | ±0 | ±0% | 2,230 |
| 2016/12/06 | 3,280 | 3,300 | 3,260 | 3,265 | ±0 | ±0% | 2,828 |
| 2016/12/05 | 3,255 | 3,320 | 3,255 | 3,265 | -130 | -3.8% | 5,278 |
| 2016/12/02 | 3,395 | 3,405 | 3,280 | 3,395 | ±0 | ±0% | 9,926 |
| 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 |
2101～
2150
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
