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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 2,555 | 2,555 | 2,513 | 2,518 | -37 | -1.4% | 46,129 |
2023/09/25 | 2,550 | 2,557 | 2,523 | 2,555 | +9 | +0.4% | 39,402 |
2023/09/22 | 2,455 | 2,564 | 2,455 | 2,546 | +44 | +1.8% | 78,875 |
2023/09/21 | 2,570 | 2,573 | 2,488 | 2,502 | -75 | -2.9% | 117,603 |
2023/09/20 | 2,591 | 2,614 | 2,575 | 2,577 | -13 | -0.5% | 22,037 |
2023/09/19 | 2,599 | 2,614 | 2,580 | 2,590 | -24 | -0.9% | 34,206 |
2023/09/15 | 2,610 | 2,629 | 2,587 | 2,614 | +17 | +0.7% | 48,110 |
2023/09/14 | 2,589 | 2,605 | 2,570 | 2,597 | -7 | -0.3% | 52,756 |
2023/09/13 | 2,623 | 2,632 | 2,595 | 2,604 | -28 | -1.1% | 25,028 |
2023/09/12 | 2,628 | 2,674 | 2,625 | 2,632 | +4 | +0.2% | 24,525 |
2023/09/11 | 2,636 | 2,679 | 2,617 | 2,628 | -31 | -1.2% | 28,798 |
2023/09/08 | 2,649 | 2,688 | 2,644 | 2,659 | -21 | -0.8% | 19,048 |
2023/09/07 | 2,718 | 2,718 | 2,660 | 2,680 | -59 | -2.2% | 60,203 |
2023/09/06 | 2,749 | 2,752 | 2,718 | 2,739 | ±0 | ±0% | 20,593 |
2023/09/05 | 2,711 | 2,759 | 2,710 | 2,739 | +32 | +1.2% | 53,935 |
2023/09/04 | 2,718 | 2,735 | 2,697 | 2,707 | -4 | -0.1% | 28,069 |
2023/09/01 | 2,694 | 2,717 | 2,676 | 2,711 | +17 | +0.6% | 39,064 |
2023/08/31 | 2,711 | 2,725 | 2,685 | 2,694 | -16 | -0.6% | 29,707 |
2023/08/30 | 2,734 | 2,749 | 2,708 | 2,710 | -2 | -0.1% | 52,013 |
2023/08/29 | 2,663 | 2,725 | 2,663 | 2,712 | +59 | +2.2% | 65,247 |
2023/08/28 | 2,627 | 2,656 | 2,627 | 2,653 | +40 | +1.5% | 31,398 |
2023/08/25 | 2,550 | 2,621 | 2,515 | 2,613 | +13 | +0.5% | 45,223 |
2023/08/24 | 2,659 | 2,667 | 2,580 | 2,600 | -29 | -1.1% | 60,824 |
2023/08/23 | 2,588 | 2,632 | 2,588 | 2,629 | +40 | +1.5% | 32,412 |
2023/08/22 | 2,646 | 2,650 | 2,579 | 2,589 | -19 | -0.7% | 50,608 |
2023/08/21 | 2,486 | 2,625 | 2,486 | 2,608 | +118 | +4.7% | 77,392 |
2023/08/18 | 2,504 | 2,516 | 2,455 | 2,490 | -51 | -2% | 92,887 |
2023/08/17 | 2,535 | 2,551 | 2,486 | 2,541 | -27 | -1.1% | 79,548 |
2023/08/16 | 2,534 | 2,586 | 2,534 | 2,568 | +10 | +0.4% | 58,374 |
2023/08/15 | 2,565 | 2,573 | 2,533 | 2,558 | +41 | +1.6% | 38,792 |
2023/08/14 | 2,580 | 2,592 | 2,517 | 2,517 | -38 | -1.5% | 45,968 |
2023/08/10 | 2,557 | 2,566 | 2,530 | 2,555 | -19 | -0.7% | 21,661 |
2023/08/09 | 2,553 | 2,574 | 2,538 | 2,574 | +21 | +0.8% | 26,946 |
2023/08/08 | 2,615 | 2,615 | 2,547 | 2,553 | -54 | -2.1% | 52,154 |
2023/08/07 | 2,574 | 2,613 | 2,539 | 2,607 | +13 | +0.5% | 35,856 |
2023/08/04 | 2,550 | 2,595 | 2,550 | 2,594 | +37 | +1.4% | 23,175 |
2023/08/03 | 2,550 | 2,580 | 2,548 | 2,557 | -32 | -1.2% | 36,413 |
2023/08/02 | 2,626 | 2,626 | 2,580 | 2,589 | -57 | -2.2% | 51,279 |
2023/08/01 | 2,657 | 2,662 | 2,630 | 2,646 | +23 | +0.9% | 46,882 |
2023/07/31 | 2,596 | 2,650 | 2,596 | 2,623 | +68 | +2.7% | 82,483 |
2023/07/28 | 2,530 | 2,575 | 2,510 | 2,555 | -22 | -0.9% | 72,807 |
2023/07/27 | 2,547 | 2,577 | 2,546 | 2,577 | +22 | +0.9% | 47,132 |
2023/07/26 | 2,525 | 2,555 | 2,513 | 2,555 | +25 | +1% | 27,248 |
2023/07/25 | 2,564 | 2,564 | 2,510 | 2,530 | -24 | -0.9% | 42,070 |
2023/07/24 | 2,541 | 2,564 | 2,532 | 2,554 | +18 | +0.7% | 23,447 |
2023/07/21 | 2,534 | 2,551 | 2,516 | 2,536 | -19 | -0.7% | 52,005 |
2023/07/20 | 2,608 | 2,608 | 2,550 | 2,555 | -48 | -1.8% | 23,606 |
2023/07/19 | 2,615 | 2,626 | 2,596 | 2,603 | +10 | +0.4% | 34,003 |
2023/07/18 | 2,635 | 2,642 | 2,581 | 2,593 | -29 | -1.1% | 40,418 |
2023/07/14 | 2,678 | 2,686 | 2,609 | 2,622 | -6 | -0.2% | 86,066 |
151~
200
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