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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 2,383 | 2,409 | 2,380 | 2,393 | ±0 | ±0% | 22,197 |
| 2025/07/04 | 2,409 | 2,414 | 2,386 | 2,393 | -7 | -0.3% | 17,113 |
| 2025/07/03 | 2,409 | 2,430 | 2,388 | 2,400 | -7 | -0.3% | 34,516 |
| 2025/07/02 | 2,446 | 2,450 | 2,406 | 2,407 | -64 | -2.6% | 25,755 |
| 2025/07/01 | 2,519 | 2,520 | 2,465 | 2,471 | -53 | -2.1% | 22,787 |
| 2025/06/30 | 2,496 | 2,535 | 2,493 | 2,524 | +38 | +1.5% | 44,991 |
| 2025/06/27 | 2,478 | 2,496 | 2,468 | 2,486 | +3 | +0.1% | 39,502 |
| 2025/06/26 | 2,505 | 2,510 | 2,472 | 2,483 | -24 | -1% | 34,916 |
| 2025/06/25 | 2,518 | 2,518 | 2,474 | 2,507 | -11 | -0.4% | 20,664 |
| 2025/06/24 | 2,506 | 2,518 | 2,480 | 2,518 | +30 | +1.2% | 17,081 |
| 2025/06/23 | 2,477 | 2,503 | 2,468 | 2,488 | +2 | +0.1% | 37,036 |
| 2025/06/20 | 2,515 | 2,535 | 2,486 | 2,486 | -62 | -2.4% | 32,878 |
| 2025/06/19 | 2,529 | 2,557 | 2,512 | 2,548 | +17 | +0.7% | 17,227 |
| 2025/06/18 | 2,499 | 2,560 | 2,499 | 2,531 | +27 | +1.1% | 30,498 |
| 2025/06/17 | 2,504 | 2,516 | 2,477 | 2,504 | +14 | +0.6% | 23,429 |
| 2025/06/16 | 2,475 | 2,505 | 2,472 | 2,490 | +5 | +0.2% | 58,716 |
| 2025/06/13 | 2,545 | 2,545 | 2,470 | 2,485 | -19 | -0.8% | 42,044 |
| 2025/06/12 | 2,523 | 2,553 | 2,504 | 2,504 | -34 | -1.3% | 109,258 |
| 2025/06/11 | 2,524 | 2,540 | 2,511 | 2,538 | +69 | +2.8% | 187,875 |
| 2025/06/10 | 2,466 | 2,493 | 2,452 | 2,469 | +7 | +0.3% | 33,394 |
| 2025/06/09 | 2,489 | 2,497 | 2,443 | 2,462 | -17 | -0.7% | 47,387 |
| 2025/06/06 | 2,508 | 2,515 | 2,474 | 2,479 | -58 | -2.3% | 483,297 |
| 2025/06/05 | 2,551 | 2,575 | 2,535 | 2,537 | -17 | -0.7% | 22,610 |
| 2025/06/04 | 2,560 | 2,575 | 2,548 | 2,554 | +16 | +0.6% | 68,398 |
| 2025/06/03 | 2,519 | 2,546 | 2,493 | 2,538 | -10 | -0.4% | 67,311 |
| 2025/06/02 | 2,555 | 2,560 | 2,513 | 2,548 | +6 | +0.2% | 29,798 |
| 2025/05/30 | 2,500 | 2,561 | 2,500 | 2,542 | +26 | +1% | 34,084 |
| 2025/05/29 | 2,542 | 2,565 | 2,507 | 2,516 | -32 | -1.3% | 29,904 |
| 2025/05/28 | 2,522 | 2,553 | 2,517 | 2,548 | +31 | +1.2% | 49,654 |
| 2025/05/27 | 2,500 | 2,530 | 2,467 | 2,517 | +17 | +0.7% | 256,211 |
| 2025/05/26 | 2,460 | 2,500 | 2,432 | 2,500 | +90 | +3.7% | 183,257 |
| 2025/05/23 | 2,318 | 2,421 | 2,257 | 2,410 | +142 | +6.3% | 255,013 |
| 2025/05/22 | 2,276 | 2,294 | 2,267 | 2,268 | -19 | -0.8% | 16,617 |
| 2025/05/21 | 2,315 | 2,315 | 2,287 | 2,287 | -38 | -1.6% | 15,780 |
| 2025/05/20 | 2,321 | 2,339 | 2,298 | 2,325 | ±0 | ±0% | 13,299 |
| 2025/05/19 | 2,336 | 2,349 | 2,316 | 2,325 | -23 | -1% | 24,222 |
| 2025/05/16 | 2,347 | 2,384 | 2,344 | 2,348 | +5 | +0.2% | 21,705 |
| 2025/05/15 | 2,338 | 2,358 | 2,330 | 2,343 | -9 | -0.4% | 16,688 |
| 2025/05/14 | 2,323 | 2,365 | 2,305 | 2,352 | +2 | +0.1% | 27,196 |
| 2025/05/13 | 2,351 | 2,363 | 2,336 | 2,350 | +15 | +0.6% | 27,230 |
| 2025/05/12 | 2,325 | 2,345 | 2,310 | 2,335 | +7 | +0.3% | 23,369 |
| 2025/05/09 | 2,287 | 2,335 | 2,285 | 2,328 | +41 | +1.8% | 29,188 |
| 2025/05/08 | 2,282 | 2,295 | 2,274 | 2,287 | -7 | -0.3% | 18,018 |
| 2025/05/07 | 2,283 | 2,302 | 2,275 | 2,294 | +9 | +0.4% | 20,288 |
| 2025/05/02 | 2,264 | 2,291 | 2,253 | 2,285 | +12 | +0.5% | 39,932 |
| 2025/05/01 | 2,277 | 2,285 | 2,263 | 2,273 | -4 | -0.2% | 8,545 |
| 2025/04/30 | 2,264 | 2,279 | 2,253 | 2,277 | +17 | +0.8% | 33,716 |
| 2025/04/28 | 2,224 | 2,273 | 2,224 | 2,260 | +35 | +1.6% | 15,296 |
| 2025/04/25 | 2,223 | 2,241 | 2,208 | 2,225 | +10 | +0.5% | 19,352 |
| 2025/04/24 | 2,226 | 2,229 | 2,195 | 2,215 | +11 | +0.5% | 14,352 |
1～
50
件表示中 / 3329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
