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 |
|---|---|---|---|---|---|---|---|
| 2017/10/04 | 3,740 | 3,740 | 3,705 | 3,705 | -40 | -1.1% | 4,354 |
| 2017/10/03 | 3,770 | 3,770 | 3,730 | 3,745 | -25 | -0.7% | 4,111 |
| 2017/10/02 | 3,765 | 3,790 | 3,745 | 3,770 | +15 | +0.4% | 5,467 |
| 2017/09/29 | 3,740 | 3,765 | 3,700 | 3,755 | +5 | +0.1% | 3,969 |
| 2017/09/28 | 3,750 | 3,755 | 3,720 | 3,750 | +35 | +0.9% | 3,495 |
| 2017/09/27 | 3,670 | 3,715 | 3,660 | 3,715 | +60 | +1.6% | 3,310 |
| 2017/09/26 | 3,690 | 3,700 | 3,655 | 3,655 | -50 | -1.3% | 2,782 |
| 2017/09/25 | 3,700 | 3,720 | 3,700 | 3,705 | +25 | +0.7% | 3,126 |
| 2017/09/22 | 3,730 | 3,740 | 3,675 | 3,680 | -25 | -0.7% | 4,260 |
| 2017/09/21 | 3,700 | 3,730 | 3,675 | 3,705 | +50 | +1.4% | 6,463 |
| 2017/09/20 | 3,705 | 3,705 | 3,650 | 3,655 | -25 | -0.7% | 8,078 |
| 2017/09/19 | 3,700 | 3,705 | 3,670 | 3,680 | +20 | +0.5% | 6,329 |
| 2017/09/15 | 3,660 | 3,675 | 3,605 | 3,660 | -5 | -0.1% | 5,513 |
| 2017/09/14 | 3,720 | 3,720 | 3,660 | 3,665 | -50 | -1.3% | 3,011 |
| 2017/09/13 | 3,720 | 3,720 | 3,695 | 3,715 | +45 | +1.2% | 4,914 |
| 2017/09/12 | 3,655 | 3,680 | 3,640 | 3,670 | +35 | +1% | 6,736 |
| 2017/09/11 | 3,635 | 3,690 | 3,620 | 3,635 | +10 | +0.3% | 11,303 |
| 2017/09/08 | 3,630 | 3,660 | 3,605 | 3,625 | -5 | -0.1% | 5,872 |
| 2017/09/07 | 3,695 | 3,695 | 3,615 | 3,630 | -35 | -1% | 7,683 |
| 2017/09/06 | 3,650 | 3,740 | 3,625 | 3,665 | -30 | -0.8% | 10,976 |
| 2017/09/05 | 3,785 | 3,790 | 3,655 | 3,695 | -85 | -2.2% | 11,387 |
| 2017/09/04 | 3,825 | 3,850 | 3,765 | 3,780 | -75 | -1.9% | 5,085 |
| 2017/09/01 | 3,865 | 3,875 | 3,850 | 3,855 | ±0 | ±0% | 3,407 |
| 2017/08/31 | 3,870 | 3,885 | 3,830 | 3,855 | ±0 | ±0% | 4,541 |
| 2017/08/30 | 3,850 | 3,855 | 3,835 | 3,855 | +25 | +0.7% | 1,897 |
| 2017/08/29 | 3,810 | 3,840 | 3,810 | 3,830 | -5 | -0.1% | 3,944 |
| 2017/08/28 | 3,850 | 3,850 | 3,830 | 3,835 | +5 | +0.1% | 2,812 |
| 2017/08/25 | 3,805 | 3,830 | 3,795 | 3,830 | +35 | +0.9% | 2,039 |
| 2017/08/24 | 3,785 | 3,825 | 3,740 | 3,795 | -15 | -0.4% | 9,243 |
| 2017/08/23 | 3,845 | 3,845 | 3,790 | 3,810 | -5 | -0.1% | 2,587 |
| 2017/08/22 | 3,825 | 3,840 | 3,800 | 3,815 | -15 | -0.4% | 3,634 |
| 2017/08/21 | 3,835 | 3,880 | 3,825 | 3,830 | +20 | +0.5% | 7,639 |
| 2017/08/18 | 3,800 | 3,850 | 3,790 | 3,810 | -50 | -1.3% | 9,213 |
| 2017/08/17 | 3,840 | 3,865 | 3,835 | 3,860 | +35 | +0.9% | 3,694 |
| 2017/08/16 | 3,825 | 3,840 | 3,810 | 3,825 | +10 | +0.3% | 3,467 |
| 2017/08/15 | 3,815 | 3,835 | 3,795 | 3,815 | ±0 | ±0% | 8,569 |
| 2017/08/14 | 3,755 | 3,830 | 3,750 | 3,815 | -5 | -0.1% | 12,389 |
| 2017/08/10 | 3,850 | 3,880 | 3,810 | 3,820 | -35 | -0.9% | 8,181 |
| 2017/08/09 | 3,935 | 3,940 | 3,800 | 3,855 | -140 | -3.5% | 16,921 |
| 2017/08/08 | 3,970 | 4,010 | 3,965 | 3,995 | +30 | +0.8% | 4,928 |
| 2017/08/07 | 3,945 | 3,975 | 3,940 | 3,965 | +35 | +0.9% | 5,343 |
| 2017/08/04 | 3,860 | 3,935 | 3,860 | 3,930 | +30 | +0.8% | 6,391 |
| 2017/08/03 | 3,940 | 3,940 | 3,865 | 3,900 | -35 | -0.9% | 13,051 |
| 2017/08/02 | 3,890 | 3,960 | 3,885 | 3,935 | +55 | +1.4% | 12,630 |
| 2017/08/01 | 4,010 | 4,045 | 3,880 | 3,880 | -165 | -4.1% | 19,252 |
| 2017/07/31 | 4,005 | 4,045 | 3,985 | 4,045 | +10 | +0.2% | 7,342 |
| 2017/07/28 | 4,100 | 4,105 | 4,025 | 4,035 | -85 | -2.1% | 6,641 |
| 2017/07/27 | 4,160 | 4,170 | 4,120 | 4,120 | -35 | -0.8% | 3,224 |
| 2017/07/26 | 4,180 | 4,180 | 4,155 | 4,155 | -5 | -0.1% | 1,133 |
| 2017/07/25 | 4,170 | 4,175 | 4,135 | 4,160 | +5 | +0.1% | 793 |
1851～
1900
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
