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 |
|---|---|---|---|---|---|---|---|
| 2013/10/09 | 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 |
| 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 |
2901～
2950
件表示中 / 3361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
