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 |
|---|---|---|---|---|---|---|---|
| 2014/08/06 | 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 |
| 2014/06/19 | 3,550 | 3,590 | 3,405 | 3,460 | -55 | -1.6% | 45,630 |
| 2014/06/18 | 3,380 | 3,555 | 3,360 | 3,515 | +170 | +5.1% | 63,121 |
| 2014/06/17 | 3,185 | 3,360 | 3,135 | 3,345 | +155 | +4.9% | 62,371 |
| 2014/06/16 | 3,190 | 3,230 | 3,140 | 3,190 | +10 | +0.3% | 38,253 |
| 2014/06/13 | 3,115 | 3,180 | 3,100 | 3,180 | +50 | +1.6% | 26,024 |
| 2014/06/12 | 3,025 | 3,165 | 3,025 | 3,130 | +35 | +1.1% | 16,841 |
| 2014/06/11 | 2,992 | 3,140 | 2,975 | 3,095 | +70 | +2.3% | 27,761 |
| 2014/06/10 | 2,956 | 3,045 | 2,950 | 3,025 | -35 | -1.1% | 30,614 |
| 2014/06/09 | 3,180 | 3,180 | 3,060 | 3,060 | -90 | -2.9% | 50,364 |
| 2014/06/06 | 3,100 | 3,150 | 3,035 | 3,150 | ±0 | ±0% | 123,972 |
| 2014/06/05 | 3,165 | 3,170 | 3,050 | 3,150 | -10 | -0.3% | 92,367 |
| 2014/06/04 | 3,170 | 3,185 | 3,105 | 3,160 | -20 | -0.6% | 168,313 |
| 2014/06/03 | 3,085 | 3,180 | 2,991 | 3,180 | +95 | +3.1% | 170,325 |
| 2014/06/02 | 2,955 | 3,100 | 2,955 | 3,085 | +197 | +6.8% | 134,034 |
| 2014/05/30 | 2,800 | 2,905 | 2,790 | 2,888 | +118 | +4.3% | 104,617 |
| 2014/05/29 | 2,661 | 2,770 | 2,661 | 2,770 | +73 | +2.7% | 30,795 |
| 2014/05/28 | 2,652 | 2,704 | 2,650 | 2,697 | +17 | +0.6% | 36,934 |
2701～
2750
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
