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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 4,595 | 4,595 | 4,505 | 4,580 | -50 | -1.1% | 8,532 |
| 2015/06/25 | 4,630 | 4,655 | 4,575 | 4,630 | +35 | +0.8% | 25,622 |
| 2015/06/24 | 4,570 | 4,695 | 4,560 | 4,595 | +45 | +1% | 22,699 |
| 2015/06/23 | 4,485 | 4,550 | 4,455 | 4,550 | +120 | +2.7% | 18,095 |
| 2015/06/22 | 4,415 | 4,465 | 4,415 | 4,430 | +50 | +1.1% | 13,782 |
| 2015/06/19 | 4,300 | 4,380 | 4,295 | 4,380 | +115 | +2.7% | 19,668 |
| 2015/06/18 | 4,240 | 4,285 | 4,230 | 4,265 | +35 | +0.8% | 13,528 |
| 2015/06/17 | 4,245 | 4,250 | 4,205 | 4,230 | +35 | +0.8% | 6,487 |
| 2015/06/16 | 4,280 | 4,300 | 4,190 | 4,195 | -65 | -1.5% | 5,913 |
| 2015/06/15 | 4,175 | 4,275 | 4,175 | 4,260 | +90 | +2.2% | 10,701 |
| 2015/06/12 | 4,115 | 4,180 | 4,115 | 4,170 | +30 | +0.7% | 5,461 |
| 2015/06/11 | 4,160 | 4,165 | 4,135 | 4,140 | +20 | +0.5% | 2,692 |
| 2015/06/10 | 4,115 | 4,160 | 4,090 | 4,120 | +20 | +0.5% | 28,794 |
| 2015/06/09 | 4,120 | 4,145 | 4,095 | 4,100 | -50 | -1.2% | 3,500 |
| 2015/06/08 | 4,105 | 4,160 | 4,100 | 4,150 | ±0 | ±0% | 8,665 |
| 2015/06/05 | 4,190 | 4,190 | 4,145 | 4,150 | -30 | -0.7% | 3,662 |
| 2015/06/04 | 4,135 | 4,190 | 4,135 | 4,180 | +65 | +1.6% | 11,497 |
| 2015/06/03 | 4,110 | 4,120 | 4,100 | 4,115 | +5 | +0.1% | 9,582 |
| 2015/06/02 | 4,110 | 4,120 | 4,095 | 4,110 | +20 | +0.5% | 11,446 |
| 2015/06/01 | 4,070 | 4,130 | 4,070 | 4,090 | +20 | +0.5% | 9,064 |
| 2015/05/29 | 4,005 | 4,070 | 4,000 | 4,070 | +50 | +1.2% | 3,689 |
| 2015/05/28 | 4,085 | 4,085 | 4,000 | 4,020 | -15 | -0.4% | 5,761 |
| 2015/05/27 | 4,025 | 4,050 | 4,015 | 4,035 | -45 | -1.1% | 4,884 |
| 2015/05/26 | 4,140 | 4,145 | 4,060 | 4,080 | -75 | -1.8% | 10,659 |
| 2015/05/25 | 4,160 | 4,160 | 4,125 | 4,155 | +45 | +1.1% | 9,346 |
| 2015/05/22 | 4,070 | 4,110 | 4,065 | 4,110 | +40 | +1% | 6,578 |
| 2015/05/21 | 4,125 | 4,135 | 4,070 | 4,070 | -25 | -0.6% | 9,394 |
| 2015/05/20 | 4,035 | 4,110 | 4,030 | 4,095 | +65 | +1.6% | 19,657 |
| 2015/05/19 | 4,000 | 4,030 | 3,975 | 4,030 | +30 | +0.8% | 16,786 |
| 2015/05/18 | 4,000 | 4,025 | 3,980 | 4,000 | ±0 | ±0% | 12,184 |
| 2015/05/15 | 3,940 | 4,005 | 3,920 | 4,000 | +75 | +1.9% | 14,758 |
| 2015/05/14 | 3,935 | 3,955 | 3,895 | 3,925 | ±0 | ±0% | 8,853 |
| 2015/05/13 | 3,960 | 4,010 | 3,910 | 3,925 | -10 | -0.3% | 24,070 |
| 2015/05/12 | 3,865 | 3,950 | 3,850 | 3,935 | +70 | +1.8% | 12,180 |
| 2015/05/11 | 3,870 | 3,890 | 3,850 | 3,865 | +10 | +0.3% | 4,428 |
| 2015/05/08 | 3,815 | 3,865 | 3,815 | 3,855 | +5 | +0.1% | 5,060 |
| 2015/05/07 | 3,795 | 3,850 | 3,765 | 3,850 | +20 | +0.5% | 13,897 |
| 2015/05/01 | 3,810 | 3,850 | 3,770 | 3,830 | -50 | -1.3% | 18,834 |
| 2015/04/30 | 3,905 | 3,925 | 3,850 | 3,880 | -45 | -1.1% | 10,588 |
| 2015/04/28 | 3,950 | 3,960 | 3,920 | 3,925 | -40 | -1% | 5,462 |
| 2015/04/27 | 4,030 | 4,030 | 3,960 | 3,965 | -20 | -0.5% | 7,804 |
| 2015/04/24 | 3,965 | 4,020 | 3,965 | 3,985 | +35 | +0.9% | 17,821 |
| 2015/04/23 | 3,980 | 3,980 | 3,925 | 3,950 | -10 | -0.3% | 7,978 |
| 2015/04/22 | 3,890 | 3,965 | 3,880 | 3,960 | +65 | +1.7% | 14,527 |
| 2015/04/21 | 3,945 | 3,945 | 3,880 | 3,895 | +15 | +0.4% | 9,714 |
| 2015/04/20 | 3,870 | 3,915 | 3,855 | 3,880 | -60 | -1.5% | 16,766 |
| 2015/04/17 | 4,015 | 4,035 | 3,935 | 3,940 | -50 | -1.3% | 12,906 |
| 2015/04/16 | 4,080 | 4,085 | 3,960 | 3,990 | -75 | -1.8% | 26,133 |
| 2015/04/15 | 4,010 | 4,075 | 4,010 | 4,065 | +65 | +1.6% | 23,645 |
| 2015/04/14 | 3,970 | 4,000 | 3,965 | 4,000 | +45 | +1.1% | 14,146 |
2301～
2350
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
