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 |
|---|---|---|---|---|---|---|---|
| 2018/06/15 | 3,290 | 3,330 | 3,285 | 3,300 | +10 | +0.3% | 10,987 |
| 2018/06/14 | 3,300 | 3,320 | 3,290 | 3,290 | -15 | -0.5% | 2,406 |
| 2018/06/13 | 3,315 | 3,335 | 3,300 | 3,305 | -20 | -0.6% | 4,704 |
| 2018/06/12 | 3,365 | 3,365 | 3,310 | 3,325 | -20 | -0.6% | 4,515 |
| 2018/06/11 | 3,375 | 3,375 | 3,315 | 3,345 | ±0 | ±0% | 6,056 |
| 2018/06/08 | 3,365 | 3,370 | 3,335 | 3,345 | ±0 | ±0% | 4,712 |
| 2018/06/07 | 3,295 | 3,345 | 3,295 | 3,345 | +40 | +1.2% | 5,851 |
| 2018/06/06 | 3,335 | 3,335 | 3,295 | 3,305 | -40 | -1.2% | 11,087 |
| 2018/06/05 | 3,445 | 3,445 | 3,310 | 3,345 | -100 | -2.9% | 20,558 |
| 2018/06/04 | 3,430 | 3,445 | 3,405 | 3,445 | +45 | +1.3% | 3,576 |
| 2018/06/01 | 3,420 | 3,435 | 3,375 | 3,400 | -15 | -0.4% | 2,859 |
| 2018/05/31 | 3,445 | 3,445 | 3,400 | 3,415 | ±0 | ±0% | 1,508 |
| 2018/05/30 | 3,400 | 3,430 | 3,380 | 3,415 | -35 | -1% | 3,275 |
| 2018/05/29 | 3,495 | 3,500 | 3,400 | 3,450 | -50 | -1.4% | 3,521 |
| 2018/05/28 | 3,555 | 3,555 | 3,410 | 3,500 | -40 | -1.1% | 5,342 |
| 2018/05/25 | 3,515 | 3,580 | 3,515 | 3,540 | -15 | -0.4% | 2,211 |
| 2018/05/24 | 3,550 | 3,565 | 3,515 | 3,555 | -10 | -0.3% | 1,092 |
| 2018/05/23 | 3,665 | 3,665 | 3,465 | 3,565 | -75 | -2.1% | 5,800 |
| 2018/05/22 | 3,680 | 3,690 | 3,625 | 3,640 | -5 | -0.1% | 5,356 |
| 2018/05/21 | 3,580 | 3,645 | 3,580 | 3,645 | +70 | +2% | 3,486 |
| 2018/05/18 | 3,650 | 3,655 | 3,575 | 3,575 | -65 | -1.8% | 3,139 |
| 2018/05/17 | 3,525 | 3,640 | 3,525 | 3,640 | +105 | +3% | 8,032 |
| 2018/05/16 | 3,550 | 3,585 | 3,520 | 3,535 | -30 | -0.8% | 3,103 |
| 2018/05/15 | 3,555 | 3,590 | 3,550 | 3,565 | -10 | -0.3% | 2,125 |
| 2018/05/14 | 3,520 | 3,590 | 3,520 | 3,575 | +60 | +1.7% | 3,590 |
| 2018/05/11 | 3,540 | 3,555 | 3,475 | 3,515 | -35 | -1% | 3,671 |
| 2018/05/10 | 3,600 | 3,600 | 3,530 | 3,550 | -30 | -0.8% | 6,091 |
| 2018/05/09 | 3,585 | 3,595 | 3,550 | 3,580 | -10 | -0.3% | 2,979 |
| 2018/05/08 | 3,485 | 3,595 | 3,485 | 3,590 | +105 | +3% | 6,140 |
| 2018/05/07 | 3,455 | 3,500 | 3,450 | 3,485 | +20 | +0.6% | 1,850 |
| 2018/05/02 | 3,415 | 3,480 | 3,415 | 3,465 | +45 | +1.3% | 6,442 |
| 2018/05/01 | 3,420 | 3,425 | 3,385 | 3,420 | ±0 | ±0% | 2,223 |
| 2018/04/27 | 3,445 | 3,445 | 3,420 | 3,420 | -15 | -0.4% | 1,045 |
| 2018/04/26 | 3,435 | 3,435 | 3,400 | 3,435 | +15 | +0.4% | 2,599 |
| 2018/04/25 | 3,440 | 3,455 | 3,420 | 3,420 | -45 | -1.3% | 1,790 |
| 2018/04/24 | 3,450 | 3,465 | 3,440 | 3,465 | +40 | +1.2% | 2,564 |
| 2018/04/23 | 3,430 | 3,435 | 3,420 | 3,425 | ±0 | ±0% | 902 |
| 2018/04/20 | 3,440 | 3,445 | 3,400 | 3,425 | -5 | -0.1% | 2,385 |
| 2018/04/19 | 3,495 | 3,495 | 3,420 | 3,430 | -55 | -1.6% | 4,755 |
| 2018/04/18 | 3,455 | 3,495 | 3,430 | 3,485 | +55 | +1.6% | 3,566 |
| 2018/04/17 | 3,440 | 3,460 | 3,350 | 3,430 | -10 | -0.3% | 11,290 |
| 2018/04/16 | 3,495 | 3,520 | 3,435 | 3,440 | -60 | -1.7% | 5,353 |
| 2018/04/13 | 3,490 | 3,510 | 3,470 | 3,500 | +25 | +0.7% | 1,459 |
| 2018/04/12 | 3,500 | 3,510 | 3,475 | 3,475 | -20 | -0.6% | 2,424 |
| 2018/04/11 | 3,505 | 3,545 | 3,485 | 3,495 | -30 | -0.9% | 3,057 |
| 2018/04/10 | 3,525 | 3,540 | 3,505 | 3,525 | +10 | +0.3% | 493 |
| 2018/04/09 | 3,530 | 3,550 | 3,485 | 3,515 | -20 | -0.6% | 3,035 |
| 2018/04/06 | 3,550 | 3,585 | 3,525 | 3,535 | -10 | -0.3% | 3,136 |
| 2018/04/05 | 3,540 | 3,575 | 3,500 | 3,545 | +35 | +1% | 1,147 |
| 2018/04/04 | 3,535 | 3,535 | 3,505 | 3,510 | -20 | -0.6% | 683 |
1701～
1750
件表示中 / 3307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
