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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 3,925 | 3,990 | 3,880 | 3,950 | -20 | -0.5% | 48,349 |
| 2014/08/28 | 4,095 | 4,095 | 3,935 | 3,970 | -110 | -2.7% | 34,719 |
| 2014/08/27 | 4,130 | 4,130 | 4,040 | 4,080 | +20 | +0.5% | 26,710 |
| 2014/08/26 | 4,070 | 4,100 | 4,030 | 4,060 | -20 | -0.5% | 20,906 |
| 2014/08/25 | 4,040 | 4,100 | 4,000 | 4,080 | +60 | +1.5% | 33,950 |
| 2014/08/22 | 3,995 | 4,045 | 3,980 | 4,020 | +15 | +0.4% | 40,067 |
| 2014/08/21 | 3,980 | 4,035 | 3,960 | 4,005 | +5 | +0.1% | 30,642 |
| 2014/08/20 | 4,040 | 4,045 | 3,980 | 4,000 | -10 | -0.2% | 31,366 |
| 2014/08/19 | 4,050 | 4,075 | 3,925 | 4,010 | ±0 | ±0% | 71,218 |
| 2014/08/18 | 4,115 | 4,155 | 3,980 | 4,010 | -45 | -1.1% | 68,165 |
| 2014/08/15 | 3,955 | 4,095 | 3,905 | 4,055 | +5 | +0.1% | 113,052 |
| 2014/08/14 | 4,150 | 4,245 | 3,850 | 4,050 | -170 | -4% | 299,020 |
| 2014/08/13 | 4,430 | 4,450 | 4,220 | 4,220 | -700 | -14.2% | 360,130 |
| 2014/08/12 | 4,875 | 4,930 | 4,575 | 4,920 | +675 | +15.9% | 732,148 |
| 2014/08/11 | 3,810 | 4,245 | 3,805 | 4,245 | +700 | +19.7% | 171,910 |
| 2014/08/08 | 3,670 | 3,820 | 3,470 | 3,545 | -175 | -4.7% | 93,847 |
| 2014/08/07 | 3,860 | 3,885 | 3,655 | 3,720 | -180 | -4.6% | 69,057 |
| 2014/08/06 | 3,890 | 3,950 | 3,735 | 3,900 | -60 | -1.5% | 123,513 |
| 2014/08/05 | 4,275 | 4,275 | 3,890 | 3,960 | -350 | -8.1% | 103,651 |
| 2014/08/04 | 4,295 | 4,380 | 4,220 | 4,310 | +55 | +1.3% | 62,161 |
| 2014/08/01 | 4,000 | 4,275 | 4,000 | 4,255 | +115 | +2.8% | 82,632 |
| 2014/07/31 | 4,000 | 4,160 | 3,975 | 4,140 | +185 | +4.7% | 45,626 |
| 2014/07/30 | 3,975 | 4,055 | 3,900 | 3,955 | -5 | -0.1% | 41,333 |
| 2014/07/29 | 3,800 | 3,975 | 3,730 | 3,960 | +245 | +6.6% | 44,786 |
| 2014/07/28 | 3,690 | 3,760 | 3,650 | 3,715 | +60 | +1.6% | 21,751 |
| 2014/07/25 | 3,620 | 3,675 | 3,610 | 3,655 | +15 | +0.4% | 22,945 |
| 2014/07/24 | 3,625 | 3,645 | 3,615 | 3,640 | +35 | +1% | 10,653 |
| 2014/07/23 | 3,645 | 3,670 | 3,575 | 3,605 | +60 | +1.7% | 22,476 |
| 2014/07/22 | 3,540 | 3,550 | 3,520 | 3,545 | +5 | +0.1% | 12,415 |
| 2014/07/18 | 3,460 | 3,580 | 3,460 | 3,540 | -60 | -1.7% | 17,880 |
| 2014/07/17 | 3,555 | 3,610 | 3,515 | 3,600 | +50 | +1.4% | 22,874 |
| 2014/07/16 | 3,595 | 3,595 | 3,500 | 3,550 | -30 | -0.8% | 28,036 |
| 2014/07/15 | 3,590 | 3,595 | 3,545 | 3,580 | +40 | +1.1% | 8,847 |
| 2014/07/14 | 3,530 | 3,580 | 3,525 | 3,540 | +20 | +0.6% | 14,130 |
| 2014/07/11 | 3,350 | 3,535 | 3,335 | 3,520 | +80 | +2.3% | 14,369 |
| 2014/07/10 | 3,500 | 3,600 | 3,440 | 3,440 | -50 | -1.4% | 20,269 |
| 2014/07/09 | 3,400 | 3,490 | 3,360 | 3,490 | +10 | +0.3% | 15,785 |
| 2014/07/08 | 3,400 | 3,490 | 3,335 | 3,480 | +10 | +0.3% | 16,692 |
| 2014/07/07 | 3,550 | 3,550 | 3,470 | 3,470 | -50 | -1.4% | 10,919 |
| 2014/07/04 | 3,615 | 3,620 | 3,520 | 3,520 | -50 | -1.4% | 12,044 |
| 2014/07/03 | 3,635 | 3,640 | 3,505 | 3,570 | -50 | -1.4% | 13,163 |
| 2014/07/02 | 3,605 | 3,630 | 3,555 | 3,620 | +70 | +2% | 33,743 |
| 2014/07/01 | 3,470 | 3,580 | 3,470 | 3,550 | +100 | +2.9% | 41,830 |
| 2014/06/30 | 3,330 | 3,460 | 3,325 | 3,450 | +120 | +3.6% | 26,615 |
| 2014/06/27 | 3,315 | 3,460 | 3,250 | 3,330 | -125 | -3.6% | 25,918 |
| 2014/06/26 | 3,450 | 3,485 | 3,345 | 3,455 | +10 | +0.3% | 35,041 |
| 2014/06/25 | 3,430 | 3,495 | 3,405 | 3,445 | -35 | -1% | 21,913 |
| 2014/06/24 | 3,420 | 3,500 | 3,400 | 3,480 | +85 | +2.5% | 29,652 |
| 2014/06/23 | 3,400 | 3,425 | 3,355 | 3,395 | -30 | -0.9% | 21,737 |
| 2014/06/20 | 3,400 | 3,460 | 3,285 | 3,425 | -35 | -1% | 47,067 |
2501～
2550
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
