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 |
---|---|---|---|---|---|---|---|
2013/01/16 | 1,035 | 1,035 | 1,016 | 1,020 | -26 | -2.5% | 1,285 |
2013/01/15 | 1,044 | 1,046 | 1,018 | 1,046 | +27 | +2.6% | 3,103 |
2013/01/11 | 1,039 | 1,039 | 1,006 | 1,019 | +27 | +2.7% | 4,242 |
2013/01/10 | 1,000 | 1,015 | 981 | 992 | +22 | +2.3% | 1,904 |
2013/01/09 | 970 | 970 | 960 | 970 | ±0 | ±0% | 1,843 |
2013/01/08 | 988 | 988 | 970 | 970 | -14 | -1.4% | 710 |
2013/01/07 | 960 | 998 | 960 | 984 | +28 | +2.9% | 913 |
2013/01/04 | 955 | 957 | 924 | 956 | -3 | -0.3% | 636 |
2012/12/28 | 955 | 959 | 945 | 959 | +9 | +0.9% | 155 |
2012/12/27 | 934 | 950 | 930 | 950 | +21 | +2.3% | 510 |
2012/12/26 | 954 | 955 | 925 | 929 | -21 | -2.2% | 1,352 |
2012/12/25 | 965 | 980 | 943 | 950 | -10 | -1% | 608 |
2012/12/21 | 956 | 960 | 950 | 960 | -9 | -0.9% | 183 |
2012/12/20 | 971 | 973 | 957 | 969 | +13 | +1.4% | 1,071 |
2012/12/19 | 983 | 983 | 953 | 956 | -27 | -2.7% | 728 |
2012/12/18 | 992 | 992 | 950 | 983 | +10 | +1% | 285 |
2012/12/17 | 973 | 982 | 973 | 973 | +4 | +0.4% | 1,133 |
2012/12/14 | 970 | 970 | 926 | 969 | -6 | -0.6% | 140 |
2012/12/13 | 985 | 995 | 975 | 975 | -10 | -1% | 749 |
2012/12/12 | 981 | 990 | 981 | 985 | +23 | +2.4% | 1,975 |
2012/12/11 | 975 | 990 | 962 | 962 | -13 | -1.3% | 126 |
2012/12/10 | 981 | 981 | 974 | 975 | -6 | -0.6% | 658 |
2012/12/07 | 1,000 | 1,000 | 970 | 981 | -7 | -0.7% | 864 |
2012/12/06 | 910 | 988 | 910 | 988 | +87 | +9.7% | 2,717 |
2012/12/05 | 901 | 901 | 901 | 901 | -20 | -2.2% | 1 |
2012/12/04 | 920 | 921 | 920 | 921 | -8 | -0.9% | 222 |
2012/12/03 | 931 | 931 | 920 | 929 | +9 | +1% | 426 |
2012/11/30 | 891 | 920 | 874 | 920 | -6 | -0.6% | 347 |
2012/11/29 | 881 | 940 | 881 | 926 | +49 | +5.6% | 1,694 |
2012/11/28 | 874 | 878 | 874 | 877 | +6 | +0.7% | 128 |
2012/11/27 | 875 | 877 | 870 | 871 | +4 | +0.5% | 206 |
2012/11/26 | 879 | 879 | 867 | 867 | -7 | -0.8% | 186 |
2012/11/22 | 885 | 885 | 866 | 874 | +19 | +2.2% | 450 |
2012/11/21 | 867 | 882 | 855 | 855 | -1 | -0.1% | 101 |
2012/11/20 | 880 | 890 | 856 | 856 | -33 | -3.7% | 450 |
2012/11/19 | 878 | 889 | 856 | 889 | +14 | +1.6% | 291 |
2012/11/16 | 880 | 880 | 865 | 875 | -2 | -0.2% | 479 |
2012/11/15 | 869 | 895 | 869 | 877 | -22 | -2.4% | 45 |
2012/11/14 | 895 | 899 | 895 | 899 | +16 | +1.8% | 3 |
2012/11/13 | 899 | 899 | 858 | 883 | -10 | -1.1% | 160 |
2012/11/12 | 893 | 893 | 860 | 893 | ±0 | ±0% | 9 |
2012/11/09 | 886 | 893 | 860 | 893 | -8 | -0.9% | 74 |
2012/11/08 | 880 | 901 | 880 | 901 | +11 | +1.2% | 65 |
2012/11/07 | 892 | 901 | 890 | 890 | -1 | -0.1% | 92 |
2012/11/06 | 925 | 934 | 885 | 891 | -31 | -3.4% | 2,625 |
2012/11/05 | 948 | 948 | 921 | 922 | -2 | -0.2% | 213 |
2012/11/02 | 932 | 939 | 923 | 924 | -1 | -0.1% | 391 |
2012/11/01 | 900 | 935 | 900 | 925 | +40 | +4.5% | 753 |
2012/10/31 | 860 | 915 | 860 | 885 | +28 | +3.3% | 722 |
2012/10/30 | 826 | 915 | 815 | 857 | +42 | +5.2% | 988 |
2901~
2950
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