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 |
|---|---|---|---|---|---|---|---|
| 2015/06/03 | 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 |
| 2015/04/13 | 3,950 | 3,960 | 3,930 | 3,955 | +35 | +0.9% | 11,476 |
| 2015/04/10 | 3,970 | 3,975 | 3,895 | 3,920 | -25 | -0.6% | 12,435 |
| 2015/04/09 | 4,000 | 4,000 | 3,930 | 3,945 | -40 | -1% | 14,610 |
| 2015/04/08 | 3,900 | 3,995 | 3,895 | 3,985 | +110 | +2.8% | 25,298 |
| 2015/04/07 | 3,900 | 3,900 | 3,855 | 3,875 | +25 | +0.6% | 9,220 |
| 2015/04/06 | 3,780 | 3,850 | 3,720 | 3,850 | +45 | +1.2% | 17,419 |
| 2015/04/03 | 3,845 | 3,845 | 3,800 | 3,805 | -10 | -0.3% | 4,220 |
| 2015/04/02 | 3,820 | 3,850 | 3,800 | 3,815 | -5 | -0.1% | 10,443 |
| 2015/04/01 | 3,920 | 3,920 | 3,790 | 3,820 | -45 | -1.2% | 26,323 |
| 2015/03/31 | 3,835 | 3,865 | 3,780 | 3,865 | +55 | +1.4% | 25,446 |
| 2015/03/30 | 3,850 | 3,850 | 3,790 | 3,810 | +15 | +0.4% | 13,811 |
| 2015/03/27 | 3,790 | 3,870 | 3,750 | 3,795 | +60 | +1.6% | 29,547 |
| 2015/03/26 | 3,780 | 3,820 | 3,735 | 3,735 | -110 | -2.9% | 25,416 |
| 2015/03/25 | 3,960 | 3,975 | 3,825 | 3,845 | -55 | -1.4% | 36,717 |
| 2015/03/24 | 3,810 | 3,900 | 3,810 | 3,900 | +105 | +2.8% | 28,990 |
| 2015/03/23 | 3,765 | 3,820 | 3,715 | 3,795 | +100 | +2.7% | 43,897 |
| 2015/03/20 | 3,595 | 3,740 | 3,595 | 3,695 | +85 | +2.4% | 38,111 |
2501～
2550
件表示中 / 3362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
