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 |
|---|---|---|---|---|---|---|---|
| 2017/12/18 | 3,880 | 3,880 | 3,825 | 3,830 | +20 | +0.5% | 4,566 |
| 2017/12/15 | 3,950 | 3,950 | 3,750 | 3,810 | -90 | -2.3% | 7,151 |
| 2017/12/14 | 3,900 | 3,945 | 3,880 | 3,900 | +35 | +0.9% | 11,526 |
| 2017/12/13 | 3,845 | 3,875 | 3,835 | 3,865 | +45 | +1.2% | 6,229 |
| 2017/12/12 | 3,770 | 3,820 | 3,765 | 3,820 | +55 | +1.5% | 4,829 |
| 2017/12/11 | 3,765 | 3,790 | 3,760 | 3,765 | ±0 | ±0% | 5,355 |
| 2017/12/08 | 3,710 | 3,775 | 3,700 | 3,765 | +45 | +1.2% | 7,434 |
| 2017/12/07 | 3,670 | 3,725 | 3,665 | 3,720 | +60 | +1.6% | 3,758 |
| 2017/12/06 | 3,690 | 3,725 | 3,640 | 3,660 | -25 | -0.7% | 7,647 |
| 2017/12/05 | 3,710 | 3,710 | 3,680 | 3,685 | -15 | -0.4% | 7,198 |
| 2017/12/04 | 3,795 | 3,795 | 3,700 | 3,700 | -70 | -1.9% | 3,745 |
| 2017/12/01 | 3,765 | 3,800 | 3,750 | 3,770 | +20 | +0.5% | 4,281 |
| 2017/11/30 | 3,780 | 3,800 | 3,730 | 3,750 | -50 | -1.3% | 9,518 |
| 2017/11/29 | 3,825 | 3,835 | 3,785 | 3,800 | -5 | -0.1% | 5,347 |
| 2017/11/28 | 3,860 | 3,865 | 3,805 | 3,805 | -45 | -1.2% | 4,402 |
| 2017/11/27 | 3,965 | 3,965 | 3,835 | 3,850 | -90 | -2.3% | 11,370 |
| 2017/11/24 | 3,915 | 3,950 | 3,915 | 3,940 | ±0 | ±0% | 809 |
| 2017/11/22 | 3,990 | 3,990 | 3,910 | 3,940 | -25 | -0.6% | 7,484 |
| 2017/11/21 | 3,960 | 3,995 | 3,930 | 3,965 | +45 | +1.1% | 10,118 |
| 2017/11/20 | 3,970 | 3,975 | 3,915 | 3,920 | -15 | -0.4% | 3,565 |
| 2017/11/17 | 3,970 | 4,010 | 3,920 | 3,935 | -20 | -0.5% | 5,556 |
| 2017/11/16 | 3,885 | 3,975 | 3,885 | 3,955 | +40 | +1% | 6,298 |
| 2017/11/15 | 4,005 | 4,005 | 3,905 | 3,915 | -75 | -1.9% | 8,469 |
| 2017/11/14 | 4,035 | 4,055 | 3,980 | 3,990 | -45 | -1.1% | 4,320 |
| 2017/11/13 | 4,090 | 4,090 | 3,990 | 4,035 | -20 | -0.5% | 7,674 |
| 2017/11/10 | 3,950 | 4,120 | 3,950 | 4,055 | +35 | +0.9% | 11,087 |
| 2017/11/09 | 4,000 | 4,090 | 3,955 | 4,020 | +55 | +1.4% | 23,621 |
| 2017/11/08 | 3,910 | 3,980 | 3,885 | 3,965 | +60 | +1.5% | 13,649 |
| 2017/11/07 | 3,915 | 3,915 | 3,870 | 3,905 | -10 | -0.3% | 2,911 |
| 2017/11/06 | 3,940 | 3,940 | 3,885 | 3,915 | -25 | -0.6% | 7,860 |
| 2017/11/02 | 3,985 | 3,985 | 3,915 | 3,940 | -5 | -0.1% | 8,319 |
| 2017/11/01 | 3,875 | 3,945 | 3,865 | 3,945 | +85 | +2.2% | 6,203 |
| 2017/10/31 | 3,840 | 3,860 | 3,825 | 3,860 | ±0 | ±0% | 2,563 |
| 2017/10/30 | 3,905 | 3,905 | 3,850 | 3,860 | -10 | -0.3% | 7,083 |
| 2017/10/27 | 3,875 | 3,900 | 3,850 | 3,870 | -5 | -0.1% | 8,879 |
| 2017/10/26 | 3,855 | 3,875 | 3,815 | 3,875 | +20 | +0.5% | 9,382 |
| 2017/10/25 | 3,890 | 3,910 | 3,835 | 3,855 | -10 | -0.3% | 11,666 |
| 2017/10/24 | 3,810 | 3,870 | 3,785 | 3,865 | +55 | +1.4% | 6,474 |
| 2017/10/23 | 3,795 | 3,820 | 3,770 | 3,810 | +70 | +1.9% | 5,472 |
| 2017/10/20 | 3,760 | 3,760 | 3,725 | 3,740 | -25 | -0.7% | 2,623 |
| 2017/10/19 | 3,765 | 3,770 | 3,745 | 3,765 | +25 | +0.7% | 3,886 |
| 2017/10/18 | 3,740 | 3,760 | 3,735 | 3,740 | +5 | +0.1% | 4,459 |
| 2017/10/17 | 3,765 | 3,805 | 3,730 | 3,735 | -35 | -0.9% | 5,877 |
| 2017/10/16 | 3,800 | 3,810 | 3,760 | 3,770 | -50 | -1.3% | 8,198 |
| 2017/10/13 | 3,885 | 3,885 | 3,805 | 3,820 | -60 | -1.5% | 6,993 |
| 2017/10/12 | 3,855 | 3,880 | 3,850 | 3,880 | +40 | +1% | 5,981 |
| 2017/10/11 | 3,790 | 3,895 | 3,790 | 3,840 | +55 | +1.5% | 12,165 |
| 2017/10/10 | 3,690 | 3,795 | 3,690 | 3,785 | +90 | +2.4% | 10,948 |
| 2017/10/06 | 3,705 | 3,705 | 3,670 | 3,695 | +10 | +0.3% | 2,643 |
| 2017/10/05 | 3,720 | 3,730 | 3,685 | 3,685 | -20 | -0.5% | 2,655 |
1801～
1850
件表示中 / 3287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
