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 |
|---|---|---|---|---|---|---|---|
| 2015/10/29 | 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 |
| 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 |
2401～
2450
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
