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 |
|---|---|---|---|---|---|---|---|
| 2015/03/19 | 3,630 | 3,630 | 3,575 | 3,610 | -15 | -0.4% | 8,407 |
| 2015/03/18 | 3,645 | 3,650 | 3,585 | 3,625 | ±0 | ±0% | 8,125 |
| 2015/03/17 | 3,630 | 3,635 | 3,610 | 3,625 | +30 | +0.8% | 11,106 |
| 2015/03/16 | 3,585 | 3,610 | 3,585 | 3,595 | -15 | -0.4% | 13,853 |
| 2015/03/13 | 3,600 | 3,645 | 3,575 | 3,610 | +40 | +1.1% | 14,023 |
| 2015/03/12 | 3,580 | 3,585 | 3,565 | 3,570 | +15 | +0.4% | 9,997 |
| 2015/03/11 | 3,535 | 3,570 | 3,520 | 3,555 | +20 | +0.6% | 21,274 |
| 2015/03/10 | 3,565 | 3,580 | 3,535 | 3,535 | +15 | +0.4% | 25,340 |
| 2015/03/09 | 3,515 | 3,540 | 3,500 | 3,520 | -30 | -0.8% | 4,199 |
| 2015/03/06 | 3,520 | 3,565 | 3,515 | 3,550 | +5 | +0.1% | 7,550 |
| 2015/03/05 | 3,595 | 3,595 | 3,535 | 3,545 | -35 | -1% | 16,168 |
| 2015/03/04 | 3,500 | 3,600 | 3,480 | 3,580 | +75 | +2.1% | 14,881 |
| 2015/03/03 | 3,600 | 3,605 | 3,505 | 3,505 | -35 | -1% | 22,898 |
| 2015/03/02 | 3,585 | 3,585 | 3,525 | 3,540 | +5 | +0.1% | 8,462 |
| 2015/02/27 | 3,415 | 3,565 | 3,415 | 3,535 | +110 | +3.2% | 18,411 |
| 2015/02/26 | 3,445 | 3,450 | 3,420 | 3,425 | ±0 | ±0% | 3,971 |
| 2015/02/25 | 3,400 | 3,445 | 3,400 | 3,425 | +5 | +0.1% | 6,610 |
| 2015/02/24 | 3,500 | 3,500 | 3,420 | 3,420 | -65 | -1.9% | 7,481 |
| 2015/02/23 | 3,515 | 3,515 | 3,465 | 3,485 | -10 | -0.3% | 16,800 |
| 2015/02/20 | 3,570 | 3,575 | 3,480 | 3,495 | -35 | -1% | 17,526 |
| 2015/02/19 | 3,480 | 3,560 | 3,480 | 3,530 | +70 | +2% | 13,427 |
| 2015/02/18 | 3,405 | 3,480 | 3,395 | 3,460 | +80 | +2.4% | 6,869 |
| 2015/02/17 | 3,370 | 3,395 | 3,370 | 3,380 | +25 | +0.7% | 4,888 |
| 2015/02/16 | 3,435 | 3,435 | 3,305 | 3,355 | -45 | -1.3% | 32,748 |
| 2015/02/13 | 3,390 | 3,410 | 3,375 | 3,400 | -20 | -0.6% | 6,726 |
| 2015/02/12 | 3,395 | 3,460 | 3,390 | 3,420 | -45 | -1.3% | 7,367 |
| 2015/02/10 | 3,410 | 3,500 | 3,410 | 3,465 | +55 | +1.6% | 9,127 |
| 2015/02/09 | 3,485 | 3,515 | 3,375 | 3,410 | -65 | -1.9% | 25,857 |
| 2015/02/06 | 3,525 | 3,545 | 3,455 | 3,475 | -30 | -0.9% | 5,769 |
| 2015/02/05 | 3,575 | 3,575 | 3,490 | 3,505 | -65 | -1.8% | 10,532 |
| 2015/02/04 | 3,480 | 3,570 | 3,460 | 3,570 | +120 | +3.5% | 16,905 |
| 2015/02/03 | 3,450 | 3,475 | 3,410 | 3,450 | +40 | +1.2% | 11,774 |
| 2015/02/02 | 3,405 | 3,450 | 3,390 | 3,410 | +5 | +0.1% | 3,016 |
| 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 |
2551～
2600
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
