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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 3,035 | 3,105 | 2,950 | 3,100 | -5 | -0.2% | 18,876 |
| 2015/09/04 | 3,265 | 3,300 | 3,050 | 3,105 | -190 | -5.8% | 23,553 |
| 2015/09/03 | 3,355 | 3,365 | 3,260 | 3,295 | +80 | +2.5% | 10,826 |
| 2015/09/02 | 3,150 | 3,360 | 3,150 | 3,215 | -115 | -3.5% | 19,166 |
| 2015/09/01 | 3,495 | 3,495 | 3,330 | 3,330 | -180 | -5.1% | 12,415 |
| 2015/08/31 | 3,495 | 3,570 | 3,405 | 3,510 | -50 | -1.4% | 14,141 |
| 2015/08/28 | 3,535 | 3,565 | 3,510 | 3,560 | +90 | +2.6% | 6,544 |
| 2015/08/27 | 3,590 | 3,590 | 3,455 | 3,470 | +20 | +0.6% | 15,220 |
| 2015/08/26 | 3,455 | 3,495 | 3,310 | 3,450 | +160 | +4.9% | 23,254 |
| 2015/08/25 | 3,155 | 3,540 | 3,100 | 3,290 | -25 | -0.8% | 41,206 |
| 2015/08/24 | 3,550 | 3,660 | 3,300 | 3,315 | -365 | -9.9% | 28,036 |
| 2015/08/21 | 3,625 | 3,755 | 3,625 | 3,680 | -145 | -3.8% | 12,320 |
| 2015/08/20 | 3,900 | 3,905 | 3,825 | 3,825 | -100 | -2.5% | 9,629 |
| 2015/08/19 | 3,945 | 3,985 | 3,905 | 3,925 | -75 | -1.9% | 5,310 |
| 2015/08/18 | 3,910 | 4,010 | 3,910 | 4,000 | +55 | +1.4% | 5,050 |
| 2015/08/17 | 4,065 | 4,065 | 3,915 | 3,945 | -150 | -3.7% | 11,561 |
| 2015/08/14 | 4,130 | 4,170 | 4,065 | 4,095 | +35 | +0.9% | 2,918 |
| 2015/08/13 | 4,065 | 4,080 | 4,030 | 4,060 | -45 | -1.1% | 4,507 |
| 2015/08/12 | 4,140 | 4,155 | 4,070 | 4,105 | -90 | -2.1% | 2,440 |
| 2015/08/11 | 4,150 | 4,195 | 4,125 | 4,195 | +60 | +1.5% | 4,207 |
| 2015/08/10 | 4,120 | 4,140 | 4,085 | 4,135 | +25 | +0.6% | 2,665 |
| 2015/08/07 | 4,115 | 4,125 | 4,050 | 4,110 | -10 | -0.2% | 9,444 |
| 2015/08/06 | 4,210 | 4,210 | 4,110 | 4,120 | -60 | -1.4% | 5,274 |
| 2015/08/05 | 4,105 | 4,190 | 4,105 | 4,180 | +60 | +1.5% | 3,274 |
| 2015/08/04 | 4,055 | 4,125 | 4,040 | 4,120 | -5 | -0.1% | 5,452 |
| 2015/08/03 | 4,315 | 4,315 | 4,115 | 4,125 | -155 | -3.6% | 6,808 |
| 2015/07/31 | 4,225 | 4,300 | 4,160 | 4,280 | +55 | +1.3% | 8,710 |
| 2015/07/30 | 4,140 | 4,225 | 4,125 | 4,225 | +90 | +2.2% | 5,345 |
| 2015/07/29 | 4,190 | 4,190 | 4,105 | 4,135 | -60 | -1.4% | 2,772 |
| 2015/07/28 | 4,135 | 4,220 | 4,125 | 4,195 | -10 | -0.2% | 8,582 |
| 2015/07/27 | 4,205 | 4,240 | 4,180 | 4,205 | -20 | -0.5% | 5,894 |
| 2015/07/24 | 4,145 | 4,235 | 4,145 | 4,225 | -20 | -0.5% | 4,398 |
| 2015/07/23 | 4,300 | 4,300 | 4,230 | 4,245 | -45 | -1% | 6,371 |
| 2015/07/22 | 4,295 | 4,350 | 4,225 | 4,290 | -50 | -1.2% | 6,250 |
| 2015/07/21 | 4,390 | 4,390 | 4,330 | 4,340 | ±0 | ±0% | 3,288 |
| 2015/07/17 | 4,340 | 4,340 | 4,285 | 4,340 | +25 | +0.6% | 7,874 |
| 2015/07/16 | 4,350 | 4,350 | 4,290 | 4,315 | -5 | -0.1% | 4,786 |
| 2015/07/15 | 4,300 | 4,340 | 4,275 | 4,320 | ±0 | ±0% | 6,401 |
| 2015/07/14 | 4,230 | 4,355 | 4,225 | 4,320 | +140 | +3.3% | 16,337 |
| 2015/07/13 | 4,120 | 4,220 | 4,110 | 4,180 | +100 | +2.5% | 8,773 |
| 2015/07/10 | 4,165 | 4,170 | 4,060 | 4,080 | -85 | -2% | 8,812 |
| 2015/07/09 | 4,020 | 4,185 | 3,860 | 4,165 | -65 | -1.5% | 37,624 |
| 2015/07/08 | 4,385 | 4,385 | 4,140 | 4,230 | -220 | -4.9% | 23,313 |
| 2015/07/07 | 4,435 | 4,480 | 4,400 | 4,450 | +40 | +0.9% | 11,615 |
| 2015/07/06 | 4,380 | 4,495 | 4,365 | 4,410 | -110 | -2.4% | 16,093 |
| 2015/07/03 | 4,505 | 4,545 | 4,480 | 4,520 | -20 | -0.4% | 7,168 |
| 2015/07/02 | 4,750 | 4,750 | 4,520 | 4,540 | -115 | -2.5% | 17,861 |
| 2015/07/01 | 4,485 | 4,655 | 4,485 | 4,655 | +195 | +4.4% | 15,386 |
| 2015/06/30 | 4,430 | 4,500 | 4,420 | 4,460 | +15 | +0.3% | 8,411 |
| 2015/06/29 | 4,350 | 4,485 | 4,330 | 4,445 | -135 | -2.9% | 22,524 |
2251～
2300
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
