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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,714 | 1,718 | 1,693 | 1,698 | -24 | -1.4% | 4,546 |
| 2013/11/05 | 1,676 | 1,729 | 1,676 | 1,722 | +47 | +2.8% | 40,561 |
| 2013/11/01 | 1,677 | 1,727 | 1,664 | 1,675 | -12 | -0.7% | 16,948 |
| 2013/10/31 | 1,717 | 1,717 | 1,666 | 1,687 | -29 | -1.7% | 23,089 |
| 2013/10/30 | 1,786 | 1,786 | 1,714 | 1,716 | -57 | -3.2% | 19,104 |
| 2013/10/29 | 1,782 | 1,797 | 1,770 | 1,773 | -10 | -0.6% | 4,483 |
| 2013/10/28 | 1,794 | 1,828 | 1,781 | 1,783 | -36 | -2% | 7,841 |
| 2013/10/25 | 1,800 | 1,827 | 1,782 | 1,819 | +31 | +1.7% | 28,100 |
| 2013/10/24 | 1,705 | 1,789 | 1,705 | 1,788 | +55 | +3.2% | 7,175 |
| 2013/10/23 | 1,800 | 1,803 | 1,731 | 1,733 | -34 | -1.9% | 13,084 |
| 2013/10/22 | 1,776 | 1,785 | 1,752 | 1,767 | +6 | +0.3% | 21,041 |
| 2013/10/21 | 1,730 | 1,764 | 1,730 | 1,761 | +33 | +1.9% | 17,536 |
| 2013/10/18 | 1,692 | 1,750 | 1,680 | 1,728 | +34 | +2% | 14,698 |
| 2013/10/17 | 1,693 | 1,715 | 1,660 | 1,694 | +34 | +2% | 13,356 |
| 2013/10/16 | 1,660 | 1,665 | 1,652 | 1,660 | -7 | -0.4% | 3,370 |
| 2013/10/15 | 1,668 | 1,685 | 1,660 | 1,667 | -6 | -0.4% | 3,852 |
| 2013/10/11 | 1,700 | 1,702 | 1,650 | 1,673 | +3 | +0.2% | 15,126 |
| 2013/10/10 | 1,629 | 1,671 | 1,629 | 1,670 | +24 | +1.5% | 9,154 |
| 2013/10/09 | 1,609 | 1,647 | 1,595 | 1,646 | +37 | +2.3% | 4,988 |
| 2013/10/08 | 1,605 | 1,615 | 1,582 | 1,609 | -4 | -0.2% | 5,392 |
| 2013/10/07 | 1,640 | 1,645 | 1,613 | 1,613 | -26 | -1.6% | 573 |
| 2013/10/04 | 1,655 | 1,670 | 1,611 | 1,639 | -16 | -1% | 5,372 |
| 2013/10/03 | 1,646 | 1,685 | 1,633 | 1,655 | +9 | +0.5% | 18,440 |
| 2013/10/02 | 1,698 | 1,698 | 1,633 | 1,646 | -39 | -2.3% | 2,321 |
| 2013/10/01 | 1,684 | 1,702 | 1,648 | 1,685 | +1 | +0.1% | 3,313 |
| 2013/09/30 | 1,671 | 1,688 | 1,646 | 1,684 | +9 | +0.5% | 2,985 |
| 2013/09/27 | 1,688 | 1,690 | 1,656 | 1,675 | -4 | -0.2% | 1,525 |
| 2013/09/26 | 1,636 | 1,687 | 1,635 | 1,679 | +29 | +1.8% | 3,115 |
| 2013/09/25 | 1,680 | 1,699 | 1,650 | 1,650 | -35 | -2.1% | 4,219 |
| 2013/09/24 | 1,673 | 1,689 | 1,673 | 1,685 | -17 | -1% | 2,207 |
| 2013/09/20 | 1,710 | 1,715 | 1,701 | 1,702 | -3 | -0.2% | 4,911 |
| 2013/09/19 | 1,702 | 1,710 | 1,680 | 1,705 | +29 | +1.7% | 3,653 |
| 2013/09/18 | 1,700 | 1,719 | 1,652 | 1,676 | -24 | -1.4% | 3,688 |
| 2013/09/17 | 1,690 | 1,700 | 1,686 | 1,700 | +35 | +2.1% | 8,692 |
| 2013/09/13 | 1,624 | 1,682 | 1,624 | 1,665 | +31 | +1.9% | 4,353 |
| 2013/09/12 | 1,615 | 1,666 | 1,615 | 1,634 | -13 | -0.8% | 3,460 |
| 2013/09/11 | 1,640 | 1,650 | 1,611 | 1,647 | +37 | +2.3% | 10,957 |
| 2013/09/10 | 1,600 | 1,618 | 1,590 | 1,610 | +10 | +0.6% | 6,269 |
| 2013/09/09 | 1,640 | 1,640 | 1,600 | 1,600 | +18 | +1.1% | 3,082 |
| 2013/09/06 | 1,620 | 1,626 | 1,528 | 1,582 | -28 | -1.7% | 3,874 |
| 2013/09/05 | 1,637 | 1,660 | 1,610 | 1,610 | -39 | -2.4% | 3,366 |
| 2013/09/04 | 1,648 | 1,650 | 1,639 | 1,649 | +8 | +0.5% | 2,859 |
| 2013/09/03 | 1,648 | 1,648 | 1,626 | 1,641 | +42 | +2.6% | 14,717 |
| 2013/09/02 | 1,531 | 1,599 | 1,531 | 1,599 | +49 | +3.2% | 3,692 |
| 2013/08/30 | 1,552 | 1,568 | 1,550 | 1,550 | +9 | +0.6% | 2,025 |
| 2013/08/29 | 1,521 | 1,564 | 1,521 | 1,541 | +4 | +0.3% | 2,028 |
| 2013/08/28 | 1,521 | 1,560 | 1,520 | 1,537 | -49 | -3.1% | 6,929 |
| 2013/08/27 | 1,590 | 1,590 | 1,570 | 1,586 | -3 | -0.2% | 1,913 |
| 2013/08/26 | 1,600 | 1,605 | 1,561 | 1,589 | +1 | +0.1% | 1,208 |
| 2013/08/23 | 1,600 | 1,604 | 1,588 | 1,588 | +13 | +0.8% | 2,043 |
2701～
2750
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
