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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 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 |
| 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 |
2051～
2100
件表示中 / 3363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
