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 |
|---|---|---|---|---|---|---|---|
| 2017/05/12 | 4,200 | 4,235 | 4,185 | 4,215 | +15 | +0.4% | 2,945 |
| 2017/05/11 | 4,215 | 4,215 | 4,165 | 4,200 | +10 | +0.2% | 3,855 |
| 2017/05/10 | 4,145 | 4,205 | 4,130 | 4,190 | +100 | +2.4% | 9,514 |
| 2017/05/09 | 4,150 | 4,150 | 4,030 | 4,090 | -60 | -1.4% | 5,849 |
| 2017/05/08 | 4,110 | 4,150 | 4,105 | 4,150 | +60 | +1.5% | 3,929 |
| 2017/05/02 | 4,030 | 4,090 | 4,030 | 4,090 | +40 | +1% | 4,982 |
| 2017/05/01 | 4,025 | 4,070 | 4,015 | 4,050 | +15 | +0.4% | 3,908 |
| 2017/04/28 | 3,980 | 4,050 | 3,980 | 4,035 | +25 | +0.6% | 6,308 |
| 2017/04/27 | 3,960 | 4,010 | 3,930 | 4,010 | +60 | +1.5% | 13,713 |
| 2017/04/26 | 3,860 | 3,955 | 3,855 | 3,950 | +115 | +3% | 9,828 |
| 2017/04/25 | 3,800 | 3,840 | 3,800 | 3,835 | +30 | +0.8% | 2,175 |
| 2017/04/24 | 3,830 | 3,845 | 3,780 | 3,805 | -10 | -0.3% | 3,472 |
| 2017/04/21 | 3,850 | 3,850 | 3,805 | 3,815 | -25 | -0.7% | 6,295 |
| 2017/04/20 | 3,805 | 3,840 | 3,800 | 3,840 | +45 | +1.2% | 5,776 |
| 2017/04/19 | 3,775 | 3,820 | 3,770 | 3,795 | +30 | +0.8% | 2,777 |
| 2017/04/18 | 3,760 | 3,785 | 3,760 | 3,765 | +45 | +1.2% | 3,240 |
| 2017/04/17 | 3,635 | 3,725 | 3,630 | 3,720 | +35 | +0.9% | 2,727 |
| 2017/04/14 | 3,675 | 3,725 | 3,625 | 3,685 | -25 | -0.7% | 6,476 |
| 2017/04/13 | 3,650 | 3,730 | 3,625 | 3,710 | +40 | +1.1% | 6,953 |
| 2017/04/12 | 3,740 | 3,740 | 3,670 | 3,670 | -115 | -3% | 5,363 |
| 2017/04/11 | 3,860 | 3,860 | 3,750 | 3,785 | -65 | -1.7% | 3,177 |
| 2017/04/10 | 3,810 | 3,875 | 3,810 | 3,850 | +35 | +0.9% | 6,999 |
| 2017/04/07 | 3,740 | 3,815 | 3,730 | 3,815 | +90 | +2.4% | 7,761 |
| 2017/04/06 | 3,710 | 3,770 | 3,705 | 3,725 | -30 | -0.8% | 5,214 |
| 2017/04/05 | 3,720 | 3,765 | 3,665 | 3,755 | +30 | +0.8% | 6,588 |
| 2017/04/04 | 3,780 | 3,780 | 3,660 | 3,725 | -55 | -1.5% | 7,401 |
| 2017/04/03 | 3,820 | 3,825 | 3,715 | 3,780 | -45 | -1.2% | 4,506 |
| 2017/03/31 | 3,810 | 3,850 | 3,775 | 3,825 | +55 | +1.5% | 6,977 |
| 2017/03/30 | 3,835 | 3,840 | 3,750 | 3,770 | -15 | -0.4% | 6,635 |
| 2017/03/29 | 3,700 | 3,785 | 3,700 | 3,785 | +95 | +2.6% | 5,775 |
| 2017/03/28 | 3,645 | 3,695 | 3,645 | 3,690 | +45 | +1.2% | 1,567 |
| 2017/03/27 | 3,680 | 3,680 | 3,630 | 3,645 | -55 | -1.5% | 2,061 |
| 2017/03/24 | 3,670 | 3,710 | 3,670 | 3,700 | +20 | +0.5% | 2,281 |
| 2017/03/23 | 3,700 | 3,705 | 3,650 | 3,680 | -5 | -0.1% | 3,603 |
| 2017/03/22 | 3,695 | 3,705 | 3,650 | 3,685 | -30 | -0.8% | 8,523 |
| 2017/03/21 | 3,560 | 3,715 | 3,560 | 3,715 | +125 | +3.5% | 10,823 |
| 2017/03/17 | 3,640 | 3,645 | 3,570 | 3,590 | -50 | -1.4% | 4,839 |
| 2017/03/16 | 3,625 | 3,670 | 3,605 | 3,640 | +10 | +0.3% | 8,135 |
| 2017/03/15 | 3,705 | 3,715 | 3,605 | 3,630 | -120 | -3.2% | 13,783 |
| 2017/03/14 | 3,760 | 3,765 | 3,735 | 3,750 | -10 | -0.3% | 6,301 |
| 2017/03/13 | 3,840 | 3,850 | 3,760 | 3,760 | -90 | -2.3% | 7,218 |
| 2017/03/10 | 3,855 | 3,855 | 3,835 | 3,850 | +15 | +0.4% | 3,847 |
| 2017/03/09 | 3,835 | 3,860 | 3,835 | 3,835 | -15 | -0.4% | 2,890 |
| 2017/03/08 | 3,845 | 3,855 | 3,825 | 3,850 | +25 | +0.7% | 5,798 |
| 2017/03/07 | 3,860 | 3,860 | 3,820 | 3,825 | -15 | -0.4% | 4,463 |
| 2017/03/06 | 3,815 | 3,840 | 3,805 | 3,840 | +20 | +0.5% | 5,394 |
| 2017/03/03 | 3,810 | 3,840 | 3,790 | 3,820 | +10 | +0.3% | 3,674 |
| 2017/03/02 | 3,825 | 3,825 | 3,810 | 3,810 | +10 | +0.3% | 1,644 |
| 2017/03/01 | 3,785 | 3,800 | 3,745 | 3,800 | +55 | +1.5% | 3,942 |
| 2017/02/28 | 3,785 | 3,805 | 3,745 | 3,745 | -30 | -0.8% | 4,524 |
1951～
2000
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
