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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 3,445 | 3,585 | 3,430 | 3,585 | +175 | +5.1% | 14,714 |
| 2015/11/20 | 3,360 | 3,410 | 3,335 | 3,410 | +65 | +1.9% | 11,972 |
| 2015/11/19 | 3,300 | 3,350 | 3,300 | 3,345 | +65 | +2% | 10,903 |
| 2015/11/18 | 3,250 | 3,285 | 3,245 | 3,280 | +45 | +1.4% | 6,245 |
| 2015/11/17 | 3,205 | 3,235 | 3,205 | 3,235 | +50 | +1.6% | 2,367 |
| 2015/11/16 | 3,130 | 3,195 | 3,130 | 3,185 | -30 | -0.9% | 3,212 |
| 2015/11/13 | 3,200 | 3,225 | 3,200 | 3,215 | -15 | -0.5% | 3,111 |
| 2015/11/12 | 3,265 | 3,265 | 3,210 | 3,230 | -15 | -0.5% | 2,889 |
| 2015/11/11 | 3,220 | 3,245 | 3,215 | 3,245 | +30 | +0.9% | 4,547 |
| 2015/11/10 | 3,230 | 3,235 | 3,205 | 3,215 | -15 | -0.5% | 6,790 |
| 2015/11/09 | 3,365 | 3,365 | 3,230 | 3,230 | -135 | -4% | 25,183 |
| 2015/11/06 | 3,280 | 3,375 | 3,270 | 3,365 | +80 | +2.4% | 4,741 |
| 2015/11/05 | 3,315 | 3,315 | 3,230 | 3,285 | -25 | -0.8% | 4,282 |
| 2015/11/04 | 3,390 | 3,410 | 3,310 | 3,310 | -95 | -2.8% | 6,510 |
| 2015/11/02 | 3,500 | 3,500 | 3,395 | 3,405 | -75 | -2.2% | 4,684 |
| 2015/10/30 | 3,500 | 3,520 | 3,480 | 3,480 | -40 | -1.1% | 3,002 |
| 2015/10/29 | 3,450 | 3,520 | 3,445 | 3,520 | +80 | +2.3% | 6,444 |
| 2015/10/28 | 3,435 | 3,455 | 3,415 | 3,440 | -10 | -0.3% | 4,791 |
| 2015/10/27 | 3,495 | 3,495 | 3,450 | 3,450 | -35 | -1% | 3,727 |
| 2015/10/26 | 3,475 | 3,500 | 3,465 | 3,485 | +55 | +1.6% | 2,921 |
| 2015/10/23 | 3,450 | 3,475 | 3,430 | 3,430 | +10 | +0.3% | 4,456 |
| 2015/10/22 | 3,455 | 3,470 | 3,410 | 3,420 | -40 | -1.2% | 4,937 |
| 2015/10/21 | 3,415 | 3,460 | 3,405 | 3,460 | +30 | +0.9% | 5,410 |
| 2015/10/20 | 3,470 | 3,490 | 3,410 | 3,430 | -50 | -1.4% | 5,221 |
| 2015/10/19 | 3,455 | 3,525 | 3,430 | 3,480 | -20 | -0.6% | 4,200 |
| 2015/10/16 | 3,535 | 3,535 | 3,500 | 3,500 | -25 | -0.7% | 2,603 |
| 2015/10/15 | 3,430 | 3,525 | 3,425 | 3,525 | +45 | +1.3% | 3,147 |
| 2015/10/14 | 3,535 | 3,535 | 3,445 | 3,480 | -30 | -0.9% | 2,593 |
| 2015/10/13 | 3,555 | 3,560 | 3,500 | 3,510 | -45 | -1.3% | 1,997 |
| 2015/10/09 | 3,565 | 3,590 | 3,535 | 3,555 | -25 | -0.7% | 3,561 |
| 2015/10/08 | 3,585 | 3,625 | 3,580 | 3,580 | -55 | -1.5% | 1,737 |
| 2015/10/07 | 3,615 | 3,635 | 3,555 | 3,635 | -5 | -0.1% | 6,217 |
| 2015/10/06 | 3,735 | 3,750 | 3,610 | 3,640 | -85 | -2.3% | 7,944 |
| 2015/10/05 | 3,695 | 3,730 | 3,650 | 3,725 | +65 | +1.8% | 6,246 |
| 2015/10/02 | 3,605 | 3,660 | 3,605 | 3,660 | +35 | +1% | 5,226 |
| 2015/10/01 | 3,555 | 3,640 | 3,540 | 3,625 | +120 | +3.4% | 10,268 |
| 2015/09/30 | 3,475 | 3,525 | 3,450 | 3,505 | +75 | +2.2% | 7,659 |
| 2015/09/29 | 3,445 | 3,445 | 3,390 | 3,430 | -60 | -1.7% | 10,500 |
| 2015/09/28 | 3,400 | 3,490 | 3,385 | 3,490 | +110 | +3.3% | 10,627 |
| 2015/09/25 | 3,300 | 3,395 | 3,275 | 3,380 | +65 | +2% | 11,958 |
| 2015/09/24 | 3,275 | 3,355 | 3,275 | 3,315 | -100 | -2.9% | 4,044 |
| 2015/09/18 | 3,380 | 3,450 | 3,355 | 3,415 | +20 | +0.6% | 13,611 |
| 2015/09/17 | 3,400 | 3,440 | 3,360 | 3,395 | +35 | +1% | 5,099 |
| 2015/09/16 | 3,440 | 3,445 | 3,340 | 3,360 | -25 | -0.7% | 7,352 |
| 2015/09/15 | 3,400 | 3,440 | 3,375 | 3,385 | -30 | -0.9% | 4,523 |
| 2015/09/14 | 3,495 | 3,495 | 3,340 | 3,415 | +35 | +1% | 15,015 |
| 2015/09/11 | 3,295 | 3,425 | 3,295 | 3,380 | +70 | +2.1% | 6,376 |
| 2015/09/10 | 3,170 | 3,340 | 3,170 | 3,310 | +35 | +1.1% | 10,788 |
| 2015/09/09 | 3,200 | 3,320 | 3,160 | 3,275 | +195 | +6.3% | 15,957 |
| 2015/09/08 | 3,075 | 3,150 | 3,050 | 3,080 | -20 | -0.6% | 10,328 |
2201～
2250
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
