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 |
|---|---|---|---|---|---|---|---|
| 2016/11/08 | 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 |
| 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 |
2151～
2200
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
