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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/02/14 | 2,562 | 2,602 | 2,548 | 2,592 | +12 | +0.5% | 88,770 |
| 2024/02/13 | 2,578 | 2,601 | 2,562 | 2,580 | +17 | +0.7% | 93,849 |
| 2024/02/09 | 2,560 | 2,606 | 2,560 | 2,563 | +3 | +0.1% | 64,393 |
| 2024/02/08 | 2,550 | 2,573 | 2,532 | 2,560 | +14 | +0.5% | 35,316 |
| 2024/02/07 | 2,582 | 2,583 | 2,526 | 2,546 | -51 | -2% | 59,075 |
| 2024/02/06 | 2,592 | 2,609 | 2,560 | 2,597 | -2 | -0.1% | 52,271 |
| 2024/02/05 | 2,562 | 2,606 | 2,542 | 2,599 | +47 | +1.8% | 56,178 |
| 2024/02/02 | 2,560 | 2,591 | 2,549 | 2,552 | -5 | -0.2% | 125,308 |
| 2024/02/01 | 2,548 | 2,576 | 2,542 | 2,557 | -20 | -0.8% | 50,374 |
| 2024/01/31 | 2,573 | 2,577 | 2,536 | 2,577 | -10 | -0.4% | 45,959 |
| 2024/01/30 | 2,600 | 2,611 | 2,563 | 2,587 | +19 | +0.7% | 51,178 |
| 2024/01/29 | 2,606 | 2,606 | 2,550 | 2,568 | -12 | -0.5% | 61,379 |
| 2024/01/26 | 2,594 | 2,624 | 2,566 | 2,580 | -30 | -1.1% | 92,977 |
| 2024/01/25 | 2,547 | 2,610 | 2,529 | 2,610 | +63 | +2.5% | 50,387 |
| 2024/01/24 | 2,550 | 2,565 | 2,534 | 2,547 | -8 | -0.3% | 58,739 |
| 2024/01/23 | 2,589 | 2,595 | 2,532 | 2,555 | -1 | ±0% | 113,511 |
| 2024/01/22 | 2,537 | 2,560 | 2,507 | 2,556 | +51 | +2% | 94,820 |
| 2024/01/19 | 2,515 | 2,532 | 2,494 | 2,505 | +10 | +0.4% | 55,177 |
| 2024/01/18 | 2,502 | 2,523 | 2,480 | 2,495 | -25 | -1% | 85,120 |
| 2024/01/17 | 2,608 | 2,608 | 2,519 | 2,520 | -94 | -3.6% | 137,437 |
| 2024/01/16 | 2,647 | 2,665 | 2,607 | 2,614 | -4 | -0.2% | 80,818 |
| 2024/01/15 | 2,617 | 2,619 | 2,588 | 2,618 | +5 | +0.2% | 140,415 |
| 2024/01/12 | 2,570 | 2,617 | 2,558 | 2,613 | +24 | +0.9% | 152,960 |
| 2024/01/11 | 2,594 | 2,597 | 2,571 | 2,589 | +16 | +0.6% | 120,624 |
| 2024/01/10 | 2,557 | 2,584 | 2,545 | 2,573 | +23 | +0.9% | 102,957 |
| 2024/01/09 | 2,542 | 2,572 | 2,524 | 2,550 | +29 | +1.2% | 105,665 |
| 2024/01/05 | 2,579 | 2,589 | 2,518 | 2,521 | -68 | -2.6% | 81,967 |
| 2024/01/04 | 2,501 | 2,594 | 2,493 | 2,589 | +27 | +1.1% | 79,113 |
| 2023/12/29 | 2,584 | 2,588 | 2,545 | 2,562 | -7 | -0.3% | 74,135 |
| 2023/12/28 | 2,536 | 2,573 | 2,504 | 2,569 | +40 | +1.6% | 72,234 |
| 2023/12/27 | 2,476 | 2,540 | 2,467 | 2,529 | +62 | +2.5% | 75,371 |
| 2023/12/26 | 2,471 | 2,495 | 2,462 | 2,467 | +9 | +0.4% | 72,465 |
| 2023/12/25 | 2,470 | 2,473 | 2,437 | 2,458 | -4 | -0.2% | 33,995 |
| 2023/12/22 | 2,481 | 2,503 | 2,462 | 2,462 | -7 | -0.3% | 60,648 |
| 2023/12/21 | 2,476 | 2,490 | 2,466 | 2,469 | -28 | -1.1% | 47,443 |
| 2023/12/20 | 2,502 | 2,532 | 2,495 | 2,497 | +14 | +0.6% | 77,534 |
| 2023/12/19 | 2,441 | 2,483 | 2,430 | 2,483 | +35 | +1.4% | 162,418 |
| 2023/12/18 | 2,472 | 2,481 | 2,417 | 2,448 | -24 | -1% | 130,037 |
| 2023/12/15 | 2,439 | 2,481 | 2,428 | 2,472 | +78 | +3.3% | 214,016 |
| 2023/12/14 | 2,436 | 2,450 | 2,369 | 2,394 | +21 | +0.9% | 159,330 |
| 2023/12/13 | 2,353 | 2,387 | 2,353 | 2,373 | +12 | +0.5% | 119,731 |
| 2023/12/12 | 2,425 | 2,425 | 2,348 | 2,361 | -39 | -1.6% | 132,134 |
| 2023/12/11 | 2,413 | 2,435 | 2,393 | 2,400 | +16 | +0.7% | 165,268 |
51～
100
件表示中 / 3045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
