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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,179 | 2,203 | 2,163 | 2,190 | +1 | ±0% | 119,372 |
| 2024/04/25 | 2,234 | 2,240 | 2,177 | 2,189 | -77 | -3.4% | 93,951 |
| 2024/04/24 | 2,285 | 2,296 | 2,262 | 2,266 | +27 | +1.2% | 79,281 |
| 2024/04/23 | 2,266 | 2,278 | 2,233 | 2,239 | -5 | -0.2% | 59,404 |
| 2024/04/22 | 2,218 | 2,246 | 2,212 | 2,244 | +31 | +1.4% | 56,980 |
| 2024/04/19 | 2,268 | 2,274 | 2,176 | 2,213 | -83 | -3.6% | 152,363 |
| 2024/04/18 | 2,220 | 2,308 | 2,219 | 2,296 | +62 | +2.8% | 82,871 |
| 2024/04/17 | 2,288 | 2,288 | 2,231 | 2,234 | -47 | -2.1% | 66,670 |
| 2024/04/16 | 2,300 | 2,300 | 2,253 | 2,281 | -50 | -2.1% | 98,458 |
| 2024/04/15 | 2,350 | 2,357 | 2,326 | 2,331 | -45 | -1.9% | 91,949 |
| 2024/04/12 | 2,385 | 2,401 | 2,368 | 2,376 | +2 | +0.1% | 27,129 |
| 2024/04/11 | 2,380 | 2,395 | 2,370 | 2,374 | -53 | -2.2% | 58,324 |
| 2024/04/10 | 2,448 | 2,459 | 2,422 | 2,427 | -8 | -0.3% | 50,546 |
| 2024/04/09 | 2,415 | 2,439 | 2,412 | 2,435 | +26 | +1.1% | 46,249 |
| 2024/04/08 | 2,421 | 2,430 | 2,397 | 2,409 | -9 | -0.4% | 66,199 |
| 2024/04/05 | 2,409 | 2,427 | 2,389 | 2,418 | -25 | -1% | 94,656 |
| 2024/04/04 | 2,462 | 2,477 | 2,425 | 2,443 | +2 | +0.1% | 64,341 |
| 2024/04/03 | 2,440 | 2,475 | 2,427 | 2,441 | -27 | -1.1% | 71,372 |
| 2024/04/02 | 2,551 | 2,551 | 2,466 | 2,468 | -87 | -3.4% | 72,899 |
| 2024/04/01 | 2,608 | 2,608 | 2,550 | 2,555 | -38 | -1.5% | 33,277 |
| 2024/03/29 | 2,565 | 2,608 | 2,565 | 2,593 | +28 | +1.1% | 28,381 |
| 2024/03/28 | 2,574 | 2,610 | 2,554 | 2,565 | -3 | -0.1% | 77,102 |
| 2024/03/27 | 2,563 | 2,594 | 2,563 | 2,568 | -4 | -0.2% | 23,226 |
| 2024/03/26 | 2,584 | 2,585 | 2,563 | 2,572 | -18 | -0.7% | 24,411 |
| 2024/03/25 | 2,617 | 2,650 | 2,590 | 2,590 | -45 | -1.7% | 30,508 |
| 2024/03/22 | 2,639 | 2,642 | 2,602 | 2,635 | -6 | -0.2% | 25,232 |
| 2024/03/21 | 2,637 | 2,658 | 2,629 | 2,641 | +30 | +1.1% | 40,079 |
| 2024/03/19 | 2,571 | 2,625 | 2,571 | 2,611 | +37 | +1.4% | 61,562 |
| 2024/03/18 | 2,515 | 2,583 | 2,515 | 2,574 | +59 | +2.3% | 52,259 |
| 2024/03/15 | 2,579 | 2,580 | 2,513 | 2,515 | -93 | -3.6% | 71,452 |
| 2024/03/14 | 2,600 | 2,620 | 2,573 | 2,608 | -7 | -0.3% | 48,889 |
| 2024/03/13 | 2,704 | 2,704 | 2,601 | 2,615 | -47 | -1.8% | 91,028 |
| 2024/03/12 | 2,588 | 2,662 | 2,576 | 2,662 | +61 | +2.3% | 66,699 |
| 2024/03/11 | 2,617 | 2,643 | 2,595 | 2,601 | -66 | -2.5% | 77,956 |
| 2024/03/08 | 2,632 | 2,750 | 2,630 | 2,667 | -15 | -0.6% | 91,612 |
| 2024/03/07 | 2,734 | 2,767 | 2,678 | 2,682 | -40 | -1.5% | 76,150 |
| 2024/03/06 | 2,686 | 2,745 | 2,664 | 2,722 | +9 | +0.3% | 86,672 |
| 2024/03/05 | 2,740 | 2,740 | 2,675 | 2,713 | -55 | -2% | 144,724 |
| 2024/03/04 | 2,814 | 2,839 | 2,765 | 2,768 | -20 | -0.7% | 77,778 |
| 2024/03/01 | 2,813 | 2,831 | 2,776 | 2,788 | -42 | -1.5% | 76,653 |
| 2024/02/29 | 2,844 | 2,844 | 2,793 | 2,830 | -14 | -0.5% | 103,777 |
| 2024/02/28 | 2,830 | 2,853 | 2,822 | 2,844 | +13 | +0.5% | 82,383 |
| 2024/02/27 | 2,815 | 2,832 | 2,778 | 2,831 | +36 | +1.3% | 72,900 |
| 2024/02/26 | 2,742 | 2,820 | 2,731 | 2,795 | +66 | +2.4% | 148,264 |
| 2024/02/22 | 2,800 | 2,800 | 2,701 | 2,729 | -22 | -0.8% | 122,757 |
| 2024/02/21 | 2,803 | 2,819 | 2,750 | 2,751 | -74 | -2.6% | 185,921 |
| 2024/02/20 | 2,893 | 2,893 | 2,825 | 2,825 | -29 | -1% | 93,797 |
| 2024/02/19 | 2,874 | 2,923 | 2,808 | 2,854 | +13 | +0.5% | 288,370 |
| 2024/02/16 | 2,699 | 2,849 | 2,691 | 2,841 | +174 | +6.5% | 258,469 |
| 2024/02/15 | 2,650 | 2,674 | 2,615 | 2,667 | +75 | +2.9% | 166,102 |
1～
50
件表示中 / 3038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
