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 |
---|---|---|---|---|---|---|---|
2012/06/06 | 683 | 711 | 683 | 691 | -17 | -2.4% | 554 |
2012/06/05 | 700 | 709 | 681 | 708 | +28 | +4.1% | 223 |
2012/06/04 | 691 | 691 | 670 | 680 | -14 | -2% | 1,247 |
2012/06/01 | 738 | 738 | 694 | 694 | -31 | -4.3% | 857 |
2012/05/31 | 720 | 731 | 720 | 725 | -14 | -1.9% | 911 |
2012/05/30 | 750 | 750 | 730 | 739 | -21 | -2.8% | 1,152 |
2012/05/29 | 731 | 760 | 727 | 760 | +14 | +1.9% | 888 |
2012/05/28 | 771 | 778 | 745 | 746 | -33 | -4.2% | 793 |
2012/05/25 | 785 | 785 | 770 | 779 | -1 | -0.1% | 364 |
2012/05/24 | 790 | 790 | 774 | 780 | -10 | -1.3% | 479 |
2012/05/23 | 793 | 799 | 782 | 790 | -13 | -1.6% | 347 |
2012/05/22 | 791 | 806 | 791 | 803 | -15 | -1.8% | 2,196 |
2012/05/21 | 820 | 820 | 814 | 818 | +8 | +1% | 266 |
2012/05/18 | 810 | 830 | 810 | 810 | -30 | -3.6% | 179 |
2012/05/17 | 796 | 840 | 796 | 840 | +29 | +3.6% | 348 |
2012/05/16 | 835 | 850 | 811 | 811 | -9 | -1.1% | 92 |
2012/05/15 | 840 | 840 | 780 | 820 | -19 | -2.3% | 534 |
2012/05/14 | 866 | 866 | 839 | 839 | -26 | -3% | 312 |
2012/05/11 | 885 | 885 | 865 | 865 | -25 | -2.8% | 239 |
2012/05/10 | 897 | 897 | 890 | 890 | +1 | +0.1% | 3 |
2012/05/09 | 901 | 901 | 872 | 889 | -6 | -0.7% | 136 |
2012/05/08 | 884 | 895 | 884 | 895 | +5 | +0.6% | 27 |
2012/05/07 | 898 | 912 | 870 | 890 | -35 | -3.8% | 832 |
2012/05/02 | 920 | 925 | 915 | 925 | +12 | +1.3% | 198 |
2012/05/01 | 939 | 939 | 907 | 913 | -27 | -2.9% | 760 |
2012/04/27 | 916 | 940 | 916 | 940 | +14 | +1.5% | 716 |
2012/04/26 | 927 | 927 | 926 | 926 | -7 | -0.8% | 22 |
2012/04/25 | 919 | 939 | 919 | 933 | -3 | -0.3% | 107 |
2012/04/24 | 939 | 939 | 920 | 936 | -9 | -1% | 300 |
2012/04/23 | 920 | 945 | 915 | 945 | +29 | +3.2% | 5,520 |
2012/04/20 | 922 | 922 | 909 | 916 | -6 | -0.7% | 490 |
2012/04/19 | 909 | 922 | 909 | 922 | +2 | +0.2% | 383 |
2012/04/18 | 911 | 920 | 911 | 920 | +11 | +1.2% | 598 |
2012/04/17 | 910 | 910 | 909 | 909 | +9 | +1% | 3 |
2012/04/16 | 910 | 910 | 900 | 900 | -14 | -1.5% | 69 |
2012/04/13 | 901 | 914 | 901 | 914 | +5 | +0.6% | 274 |
2012/04/12 | 908 | 909 | 895 | 909 | -5 | -0.5% | 924 |
2012/04/11 | 910 | 914 | 906 | 914 | -1 | -0.1% | 21 |
2012/04/10 | 898 | 927 | 898 | 915 | +5 | +0.5% | 872 |
2012/04/09 | 915 | 915 | 892 | 910 | +1 | +0.1% | 329 |
2012/04/06 | 910 | 910 | 892 | 909 | +1 | +0.1% | 183 |
2012/04/05 | 915 | 915 | 898 | 908 | -7 | -0.8% | 50 |
2012/04/04 | 915 | 917 | 905 | 915 | -15 | -1.6% | 488 |
2012/04/03 | 929 | 934 | 900 | 930 | +2 | +0.2% | 671 |
2012/04/02 | 918 | 933 | 918 | 928 | +8 | +0.9% | 1,628 |
2012/03/30 | 924 | 924 | 907 | 920 | +6 | +0.7% | 249 |
2012/03/29 | 909 | 914 | 908 | 914 | +6 | +0.7% | 13 |
2012/03/28 | 897 | 908 | 897 | 908 | +4 | +0.4% | 148 |
2012/03/27 | 913 | 913 | 900 | 904 | -9 | -1% | 1,065 |
2012/03/26 | 917 | 918 | 908 | 913 | -5 | -0.5% | 149 |
3051~
3100
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