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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 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 |
| 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 |
2451～
2500
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
