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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 3,405 | 3,475 | 3,385 | 3,405 | +5 | +0.1% | 6,267 |
| 2015/01/29 | 3,360 | 3,445 | 3,360 | 3,400 | +30 | +0.9% | 10,034 |
| 2015/01/28 | 3,330 | 3,395 | 3,330 | 3,370 | +35 | +1% | 7,608 |
| 2015/01/27 | 3,365 | 3,375 | 3,335 | 3,335 | -40 | -1.2% | 13,711 |
| 2015/01/26 | 3,390 | 3,420 | 3,360 | 3,375 | -30 | -0.9% | 6,286 |
| 2015/01/23 | 3,410 | 3,440 | 3,390 | 3,405 | -5 | -0.1% | 6,085 |
| 2015/01/22 | 3,410 | 3,440 | 3,400 | 3,410 | -10 | -0.3% | 13,839 |
| 2015/01/21 | 3,465 | 3,470 | 3,415 | 3,420 | -35 | -1% | 8,348 |
| 2015/01/20 | 3,415 | 3,470 | 3,415 | 3,455 | -5 | -0.1% | 4,654 |
| 2015/01/19 | 3,580 | 3,580 | 3,445 | 3,460 | -50 | -1.4% | 5,523 |
| 2015/01/16 | 3,560 | 3,560 | 3,450 | 3,510 | -55 | -1.5% | 11,190 |
| 2015/01/15 | 3,630 | 3,635 | 3,540 | 3,565 | -45 | -1.2% | 8,312 |
| 2015/01/14 | 3,540 | 3,630 | 3,540 | 3,610 | +45 | +1.3% | 7,691 |
| 2015/01/13 | 3,470 | 3,565 | 3,470 | 3,565 | +60 | +1.7% | 10,950 |
| 2015/01/09 | 3,585 | 3,585 | 3,505 | 3,505 | -10 | -0.3% | 5,739 |
| 2015/01/08 | 3,485 | 3,580 | 3,480 | 3,515 | +65 | +1.9% | 14,519 |
| 2015/01/07 | 3,525 | 3,570 | 3,440 | 3,450 | -100 | -2.8% | 26,885 |
| 2015/01/06 | 3,575 | 3,600 | 3,550 | 3,550 | -60 | -1.7% | 8,258 |
| 2015/01/05 | 3,640 | 3,675 | 3,610 | 3,610 | -5 | -0.1% | 13,716 |
| 2014/12/30 | 3,645 | 3,670 | 3,585 | 3,615 | -50 | -1.4% | 21,370 |
| 2014/12/29 | 3,710 | 3,710 | 3,640 | 3,665 | -20 | -0.5% | 23,542 |
| 2014/12/26 | 3,610 | 3,710 | 3,585 | 3,685 | +115 | +3.2% | 26,467 |
| 2014/12/25 | 3,540 | 3,660 | 3,540 | 3,570 | +30 | +0.8% | 25,683 |
| 2014/12/24 | 3,670 | 3,685 | 3,540 | 3,540 | -165 | -4.5% | 48,264 |
| 2014/12/22 | 3,810 | 3,815 | 3,650 | 3,705 | -110 | -2.9% | 24,426 |
| 2014/12/19 | 3,820 | 3,850 | 3,740 | 3,815 | +35 | +0.9% | 14,238 |
| 2014/12/18 | 3,850 | 3,850 | 3,750 | 3,780 | +40 | +1.1% | 11,695 |
| 2014/12/17 | 3,750 | 3,790 | 3,715 | 3,740 | ±0 | ±0% | 11,680 |
| 2014/12/16 | 3,825 | 3,870 | 3,740 | 3,740 | -115 | -3% | 17,203 |
| 2014/12/15 | 3,915 | 3,965 | 3,855 | 3,855 | +25 | +0.7% | 16,791 |
| 2014/12/12 | 3,920 | 3,920 | 3,830 | 3,830 | -35 | -0.9% | 10,341 |
| 2014/12/11 | 3,750 | 3,900 | 3,745 | 3,865 | +45 | +1.2% | 20,295 |
| 2014/12/10 | 3,700 | 3,845 | 3,700 | 3,820 | -15 | -0.4% | 23,554 |
| 2014/12/09 | 3,850 | 3,875 | 3,810 | 3,835 | -70 | -1.8% | 14,875 |
| 2014/12/08 | 3,980 | 4,000 | 3,870 | 3,905 | -40 | -1% | 20,804 |
| 2014/12/05 | 3,910 | 3,945 | 3,900 | 3,945 | +5 | +0.1% | 12,561 |
| 2014/12/04 | 3,970 | 3,970 | 3,905 | 3,940 | -30 | -0.8% | 12,056 |
| 2014/12/03 | 4,005 | 4,015 | 3,950 | 3,970 | -30 | -0.8% | 17,002 |
| 2014/12/02 | 3,950 | 4,005 | 3,930 | 4,000 | +40 | +1% | 20,328 |
| 2014/12/01 | 3,960 | 3,965 | 3,900 | 3,960 | ±0 | ±0% | 15,805 |
| 2014/11/28 | 3,875 | 3,960 | 3,875 | 3,960 | +60 | +1.5% | 21,199 |
| 2014/11/27 | 3,970 | 3,970 | 3,865 | 3,900 | -80 | -2% | 27,234 |
| 2014/11/26 | 3,920 | 3,990 | 3,860 | 3,980 | +85 | +2.2% | 37,919 |
| 2014/11/25 | 3,885 | 3,900 | 3,850 | 3,895 | +65 | +1.7% | 21,747 |
| 2014/11/21 | 3,765 | 3,840 | 3,745 | 3,830 | +25 | +0.7% | 21,265 |
| 2014/11/20 | 3,870 | 3,890 | 3,800 | 3,805 | -65 | -1.7% | 16,607 |
| 2014/11/19 | 3,940 | 3,940 | 3,840 | 3,870 | -20 | -0.5% | 22,863 |
| 2014/11/18 | 3,775 | 3,890 | 3,720 | 3,890 | +130 | +3.5% | 28,196 |
| 2014/11/17 | 3,890 | 3,900 | 3,730 | 3,760 | -70 | -1.8% | 36,140 |
| 2014/11/14 | 3,920 | 3,945 | 3,775 | 3,830 | -125 | -3.2% | 76,418 |
2401～
2450
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
