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 |
|---|---|---|---|---|---|---|---|
| 2017/02/28 | 3,785 | 3,805 | 3,745 | 3,745 | -30 | -0.8% | 4,524 |
| 2017/02/27 | 3,765 | 3,785 | 3,750 | 3,775 | +10 | +0.3% | 1,149 |
| 2017/02/24 | 3,740 | 3,775 | 3,740 | 3,765 | +5 | +0.1% | 1,925 |
| 2017/02/23 | 3,740 | 3,760 | 3,740 | 3,760 | +5 | +0.1% | 1,659 |
| 2017/02/22 | 3,775 | 3,775 | 3,740 | 3,755 | +15 | +0.4% | 980 |
| 2017/02/21 | 3,720 | 3,745 | 3,720 | 3,740 | +15 | +0.4% | 800 |
| 2017/02/20 | 3,745 | 3,750 | 3,710 | 3,725 | -30 | -0.8% | 1,075 |
| 2017/02/17 | 3,760 | 3,775 | 3,750 | 3,755 | -5 | -0.1% | 921 |
| 2017/02/16 | 3,740 | 3,770 | 3,715 | 3,760 | +35 | +0.9% | 3,544 |
| 2017/02/15 | 3,695 | 3,740 | 3,695 | 3,725 | +20 | +0.5% | 2,724 |
| 2017/02/14 | 3,715 | 3,735 | 3,690 | 3,705 | -30 | -0.8% | 2,348 |
| 2017/02/13 | 3,715 | 3,735 | 3,685 | 3,735 | +15 | +0.4% | 4,830 |
| 2017/02/10 | 3,790 | 3,800 | 3,710 | 3,720 | -20 | -0.5% | 9,676 |
| 2017/02/09 | 3,800 | 3,800 | 3,735 | 3,740 | -60 | -1.6% | 2,763 |
| 2017/02/08 | 3,740 | 3,800 | 3,740 | 3,800 | +50 | +1.3% | 6,798 |
| 2017/02/07 | 3,755 | 3,755 | 3,730 | 3,750 | -10 | -0.3% | 812 |
| 2017/02/06 | 3,740 | 3,770 | 3,740 | 3,760 | +40 | +1.1% | 2,861 |
| 2017/02/03 | 3,740 | 3,745 | 3,700 | 3,720 | -35 | -0.9% | 2,901 |
| 2017/02/02 | 3,740 | 3,780 | 3,735 | 3,755 | -5 | -0.1% | 2,272 |
| 2017/02/01 | 3,705 | 3,765 | 3,690 | 3,760 | +30 | +0.8% | 3,893 |
| 2017/01/31 | 3,715 | 3,745 | 3,715 | 3,730 | -25 | -0.7% | 2,225 |
| 2017/01/30 | 3,745 | 3,775 | 3,740 | 3,755 | -35 | -0.9% | 1,936 |
| 2017/01/27 | 3,775 | 3,795 | 3,745 | 3,790 | -10 | -0.3% | 5,472 |
| 2017/01/26 | 3,800 | 3,810 | 3,735 | 3,800 | +40 | +1.1% | 8,163 |
| 2017/01/25 | 3,690 | 3,760 | 3,640 | 3,760 | +85 | +2.3% | 9,179 |
| 2017/01/24 | 3,630 | 3,675 | 3,625 | 3,675 | -5 | -0.1% | 3,385 |
| 2017/01/23 | 3,620 | 3,680 | 3,620 | 3,680 | +25 | +0.7% | 4,042 |
| 2017/01/20 | 3,640 | 3,655 | 3,575 | 3,655 | +15 | +0.4% | 2,415 |
| 2017/01/19 | 3,615 | 3,680 | 3,615 | 3,640 | -5 | -0.1% | 2,426 |
| 2017/01/18 | 3,535 | 3,650 | 3,530 | 3,645 | +55 | +1.5% | 5,251 |
| 2017/01/17 | 3,605 | 3,605 | 3,560 | 3,590 | -15 | -0.4% | 3,432 |
| 2017/01/16 | 3,630 | 3,645 | 3,565 | 3,605 | +5 | +0.1% | 4,474 |
| 2017/01/13 | 3,505 | 3,600 | 3,505 | 3,600 | +80 | +2.3% | 5,095 |
| 2017/01/12 | 3,525 | 3,580 | 3,500 | 3,520 | -15 | -0.4% | 3,496 |
| 2017/01/11 | 3,540 | 3,565 | 3,520 | 3,535 | -25 | -0.7% | 3,212 |
| 2017/01/10 | 3,605 | 3,635 | 3,550 | 3,560 | -45 | -1.2% | 4,603 |
| 2017/01/06 | 3,600 | 3,640 | 3,565 | 3,605 | +10 | +0.3% | 9,600 |
| 2017/01/05 | 3,455 | 3,595 | 3,455 | 3,595 | +140 | +4.1% | 11,994 |
| 2017/01/04 | 3,415 | 3,470 | 3,405 | 3,455 | +80 | +2.4% | 6,903 |
| 2016/12/30 | 3,370 | 3,415 | 3,345 | 3,375 | +10 | +0.3% | 9,058 |
| 2016/12/29 | 3,405 | 3,405 | 3,325 | 3,365 | -40 | -1.2% | 5,230 |
| 2016/12/28 | 3,365 | 3,410 | 3,365 | 3,405 | +40 | +1.2% | 2,761 |
| 2016/12/27 | 3,370 | 3,400 | 3,365 | 3,365 | -5 | -0.1% | 5,017 |
| 2016/12/26 | 3,330 | 3,370 | 3,320 | 3,370 | +40 | +1.2% | 3,116 |
| 2016/12/22 | 3,360 | 3,360 | 3,305 | 3,330 | -35 | -1% | 6,733 |
| 2016/12/21 | 3,430 | 3,440 | 3,360 | 3,365 | -40 | -1.2% | 3,492 |
| 2016/12/20 | 3,345 | 3,420 | 3,345 | 3,405 | +70 | +2.1% | 3,385 |
| 2016/12/19 | 3,380 | 3,380 | 3,330 | 3,335 | -50 | -1.5% | 3,580 |
| 2016/12/16 | 3,400 | 3,415 | 3,345 | 3,385 | ±0 | ±0% | 2,331 |
| 2016/12/15 | 3,420 | 3,435 | 3,375 | 3,385 | -15 | -0.4% | 2,397 |
2001～
2050
件表示中 / 3288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
