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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 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 |
| 2013/06/12 | 1,500 | 1,593 | 1,475 | 1,571 | -3 | -0.2% | 26,011 |
| 2013/06/11 | 1,584 | 1,596 | 1,540 | 1,574 | -2 | -0.1% | 41,883 |
| 2013/06/10 | 1,490 | 1,579 | 1,481 | 1,576 | +236 | +17.6% | 61,765 |
| 2013/06/07 | 1,377 | 1,450 | 1,339 | 1,340 | -157 | -10.5% | 108,311 |
| 2013/06/06 | 1,605 | 1,625 | 1,469 | 1,497 | -148 | -9% | 55,131 |
| 2013/06/05 | 1,699 | 1,710 | 1,641 | 1,645 | -35 | -2.1% | 9,516 |
| 2013/06/04 | 1,648 | 1,690 | 1,618 | 1,680 | +12 | +0.7% | 10,975 |
| 2013/06/03 | 1,644 | 1,700 | 1,612 | 1,668 | -2 | -0.1% | 17,996 |
| 2013/05/31 | 1,700 | 1,700 | 1,655 | 1,670 | -14 | -0.8% | 11,382 |
| 2013/05/30 | 1,655 | 1,742 | 1,650 | 1,684 | -74 | -4.2% | 25,117 |
| 2013/05/29 | 1,665 | 1,760 | 1,665 | 1,758 | +93 | +5.6% | 37,854 |
| 2013/05/28 | 1,621 | 1,699 | 1,621 | 1,665 | +4 | +0.2% | 19,802 |
| 2013/05/27 | 1,708 | 1,721 | 1,616 | 1,661 | -41 | -2.4% | 18,999 |
| 2013/05/24 | 1,713 | 1,778 | 1,588 | 1,702 | +22 | +1.3% | 55,209 |
| 2013/05/23 | 1,787 | 1,840 | 1,680 | 1,680 | -147 | -8% | 82,763 |
| 2013/05/22 | 1,841 | 1,900 | 1,750 | 1,827 | -33 | -1.8% | 75,257 |
| 2013/05/21 | 1,922 | 1,922 | 1,840 | 1,860 | -49 | -2.6% | 50,636 |
| 2013/05/20 | 1,929 | 1,969 | 1,860 | 1,909 | +60 | +3.2% | 85,958 |
2951～
3000
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
