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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,598 | 1,600 | 1,556 | 1,575 | -23 | -1.4% | 2,775 |
| 2013/08/21 | 1,597 | 1,617 | 1,512 | 1,598 | -23 | -1.4% | 2,869 |
| 2013/08/20 | 1,650 | 1,651 | 1,610 | 1,621 | -29 | -1.8% | 1,606 |
| 2013/08/19 | 1,607 | 1,655 | 1,607 | 1,650 | +30 | +1.9% | 4,434 |
| 2013/08/16 | 1,559 | 1,630 | 1,559 | 1,620 | +25 | +1.6% | 2,074 |
| 2013/08/15 | 1,588 | 1,618 | 1,580 | 1,595 | -22 | -1.4% | 1,357 |
| 2013/08/14 | 1,598 | 1,620 | 1,581 | 1,617 | +37 | +2.3% | 12,490 |
| 2013/08/13 | 1,576 | 1,611 | 1,553 | 1,580 | -4 | -0.3% | 5,068 |
| 2013/08/12 | 1,600 | 1,609 | 1,581 | 1,584 | -27 | -1.7% | 2,575 |
| 2013/08/09 | 1,667 | 1,667 | 1,610 | 1,611 | -38 | -2.3% | 2,444 |
| 2013/08/08 | 1,645 | 1,677 | 1,645 | 1,649 | -36 | -2.1% | 15,051 |
| 2013/08/07 | 1,668 | 1,694 | 1,652 | 1,685 | +15 | +0.9% | 13,200 |
| 2013/08/06 | 1,666 | 1,683 | 1,661 | 1,670 | -29 | -1.7% | 2,320 |
| 2013/08/05 | 1,610 | 1,699 | 1,610 | 1,699 | +39 | +2.3% | 10,259 |
| 2013/08/02 | 1,672 | 1,694 | 1,650 | 1,660 | -10 | -0.6% | 11,941 |
| 2013/08/01 | 1,627 | 1,729 | 1,616 | 1,670 | +28 | +1.7% | 8,460 |
| 2013/07/31 | 1,700 | 1,710 | 1,640 | 1,642 | -88 | -5.1% | 7,429 |
| 2013/07/30 | 1,645 | 1,730 | 1,645 | 1,730 | +78 | +4.7% | 7,122 |
| 2013/07/29 | 1,701 | 1,722 | 1,626 | 1,652 | -80 | -4.6% | 19,766 |
| 2013/07/26 | 1,681 | 1,750 | 1,681 | 1,732 | +22 | +1.3% | 25,819 |
| 2013/07/25 | 1,703 | 1,721 | 1,685 | 1,710 | +17 | +1% | 12,244 |
| 2013/07/24 | 1,670 | 1,710 | 1,632 | 1,693 | +43 | +2.6% | 21,285 |
| 2013/07/23 | 1,610 | 1,650 | 1,610 | 1,650 | +35 | +2.2% | 5,613 |
| 2013/07/22 | 1,629 | 1,638 | 1,613 | 1,615 | -13 | -0.8% | 8,121 |
| 2013/07/19 | 1,675 | 1,678 | 1,611 | 1,628 | -58 | -3.4% | 19,664 |
| 2013/07/18 | 1,680 | 1,686 | 1,673 | 1,686 | +16 | +1% | 11,636 |
| 2013/07/17 | 1,620 | 1,671 | 1,614 | 1,670 | +50 | +3.1% | 24,922 |
| 2013/07/16 | 1,605 | 1,637 | 1,581 | 1,620 | +40 | +2.5% | 6,938 |
| 2013/07/12 | 1,609 | 1,615 | 1,570 | 1,580 | -9 | -0.6% | 4,673 |
| 2013/07/11 | 1,540 | 1,595 | 1,534 | 1,589 | +21 | +1.3% | 5,539 |
| 2013/07/10 | 1,610 | 1,615 | 1,550 | 1,568 | -35 | -2.2% | 14,909 |
| 2013/07/09 | 1,626 | 1,627 | 1,526 | 1,603 | +13 | +0.8% | 9,403 |
| 2013/07/08 | 1,689 | 1,689 | 1,590 | 1,590 | -19 | -1.2% | 29,861 |
| 2013/07/05 | 1,579 | 1,620 | 1,570 | 1,609 | +50 | +3.2% | 19,642 |
| 2013/07/04 | 1,550 | 1,579 | 1,509 | 1,559 | -2 | -0.1% | 23,523 |
| 2013/07/03 | 1,600 | 1,610 | 1,543 | 1,561 | -9 | -0.6% | 21,528 |
| 2013/07/02 | 1,580 | 1,600 | 1,536 | 1,570 | +40 | +2.6% | 26,449 |
| 2013/07/01 | 1,511 | 1,530 | 1,500 | 1,530 | +58 | +3.9% | 8,482 |
| 2013/06/28 | 1,470 | 1,494 | 1,431 | 1,472 | +62 | +4.4% | 13,081 |
| 2013/06/27 | 1,416 | 1,445 | 1,350 | 1,410 | +35 | +2.5% | 23,425 |
| 2013/06/26 | 1,487 | 1,487 | 1,352 | 1,375 | -96 | -6.5% | 12,403 |
| 2013/06/25 | 1,462 | 1,499 | 1,439 | 1,471 | -17 | -1.1% | 9,222 |
| 2013/06/24 | 1,550 | 1,550 | 1,475 | 1,488 | -12 | -0.8% | 7,669 |
| 2013/06/21 | 1,470 | 1,500 | 1,450 | 1,500 | -20 | -1.3% | 13,815 |
| 2013/06/20 | 1,511 | 1,549 | 1,510 | 1,520 | +9 | +0.6% | 4,422 |
| 2013/06/19 | 1,565 | 1,568 | 1,490 | 1,511 | -39 | -2.5% | 17,580 |
| 2013/06/18 | 1,558 | 1,558 | 1,520 | 1,550 | +9 | +0.6% | 2,514 |
| 2013/06/17 | 1,504 | 1,545 | 1,502 | 1,541 | +17 | +1.1% | 5,533 |
| 2013/06/14 | 1,600 | 1,600 | 1,521 | 1,524 | -1 | -0.1% | 9,551 |
| 2013/06/13 | 1,572 | 1,573 | 1,517 | 1,525 | -46 | -2.9% | 17,567 |
2751～
2800
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
