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 |
|---|---|---|---|---|---|---|---|
| 2016/02/22 | 3,230 | 3,385 | 3,200 | 3,340 | +110 | +3.4% | 17,123 |
| 2016/02/19 | 3,205 | 3,260 | 3,130 | 3,230 | ±0 | ±0% | 7,829 |
| 2016/02/18 | 3,255 | 3,255 | 3,215 | 3,230 | +105 | +3.4% | 2,801 |
| 2016/02/17 | 3,115 | 3,260 | 3,100 | 3,125 | -30 | -1% | 6,573 |
| 2016/02/16 | 3,190 | 3,240 | 3,120 | 3,155 | +5 | +0.2% | 8,115 |
| 2016/02/15 | 3,135 | 3,165 | 3,035 | 3,150 | +295 | +10.3% | 7,740 |
| 2016/02/12 | 2,950 | 3,050 | 2,855 | 2,855 | -290 | -9.2% | 18,572 |
| 2016/02/10 | 3,450 | 3,450 | 3,060 | 3,145 | -245 | -7.2% | 11,105 |
| 2016/02/09 | 3,325 | 3,440 | 3,300 | 3,390 | -145 | -4.1% | 10,644 |
| 2016/02/08 | 3,335 | 3,555 | 3,335 | 3,535 | +115 | +3.4% | 6,713 |
| 2016/02/05 | 3,515 | 3,570 | 3,370 | 3,420 | -150 | -4.2% | 12,784 |
| 2016/02/04 | 3,600 | 3,655 | 3,570 | 3,570 | -85 | -2.3% | 4,776 |
| 2016/02/03 | 3,625 | 3,665 | 3,590 | 3,655 | -40 | -1.1% | 5,778 |
| 2016/02/02 | 3,670 | 3,770 | 3,650 | 3,695 | -45 | -1.2% | 7,687 |
| 2016/02/01 | 3,690 | 3,740 | 3,640 | 3,740 | +120 | +3.3% | 8,960 |
| 2016/01/29 | 3,590 | 3,650 | 3,500 | 3,620 | +70 | +2% | 7,693 |
| 2016/01/28 | 3,450 | 3,590 | 3,450 | 3,550 | +80 | +2.3% | 7,437 |
| 2016/01/27 | 3,375 | 3,475 | 3,375 | 3,470 | +210 | +6.4% | 5,587 |
| 2016/01/26 | 3,220 | 3,420 | 3,210 | 3,260 | +15 | +0.5% | 11,965 |
| 2016/01/25 | 3,300 | 3,350 | 3,210 | 3,245 | +45 | +1.4% | 5,395 |
| 2016/01/22 | 3,200 | 3,300 | 3,140 | 3,200 | +247 | +8.4% | 14,996 |
| 2016/01/21 | 3,100 | 3,285 | 2,953 | 2,953 | -182 | -5.8% | 11,106 |
| 2016/01/20 | 3,305 | 3,320 | 3,100 | 3,135 | -170 | -5.1% | 7,790 |
| 2016/01/19 | 3,295 | 3,335 | 3,275 | 3,305 | +10 | +0.3% | 3,970 |
| 2016/01/18 | 3,295 | 3,350 | 3,220 | 3,295 | -140 | -4.1% | 15,673 |
| 2016/01/15 | 3,590 | 3,635 | 3,420 | 3,435 | -95 | -2.7% | 10,381 |
| 2016/01/14 | 3,525 | 3,565 | 3,460 | 3,530 | -110 | -3% | 9,439 |
| 2016/01/13 | 3,545 | 3,640 | 3,545 | 3,640 | +190 | +5.5% | 9,585 |
| 2016/01/12 | 3,540 | 3,610 | 3,400 | 3,450 | -135 | -3.8% | 19,916 |
| 2016/01/08 | 3,490 | 3,600 | 3,475 | 3,585 | +75 | +2.1% | 9,690 |
| 2016/01/07 | 3,520 | 3,615 | 3,510 | 3,510 | -60 | -1.7% | 5,475 |
| 2016/01/06 | 3,635 | 3,680 | 3,570 | 3,570 | -125 | -3.4% | 15,618 |
| 2016/01/05 | 3,605 | 3,695 | 3,555 | 3,695 | +75 | +2.1% | 12,979 |
| 2016/01/04 | 3,585 | 3,700 | 3,580 | 3,620 | -5 | -0.1% | 22,157 |
| 2015/12/30 | 3,620 | 3,670 | 3,615 | 3,625 | +25 | +0.7% | 8,195 |
| 2015/12/29 | 3,550 | 3,610 | 3,510 | 3,600 | +80 | +2.3% | 7,844 |
| 2015/12/28 | 3,465 | 3,560 | 3,465 | 3,520 | +85 | +2.5% | 6,063 |
| 2015/12/25 | 3,390 | 3,475 | 3,380 | 3,435 | +45 | +1.3% | 17,638 |
| 2015/12/24 | 3,515 | 3,540 | 3,375 | 3,390 | -190 | -5.3% | 19,520 |
| 2015/12/22 | 3,645 | 3,670 | 3,575 | 3,580 | -45 | -1.2% | 3,537 |
| 2015/12/21 | 3,600 | 3,640 | 3,535 | 3,625 | -30 | -0.8% | 5,865 |
| 2015/12/18 | 3,705 | 3,735 | 3,650 | 3,655 | -70 | -1.9% | 9,049 |
| 2015/12/17 | 3,755 | 3,790 | 3,705 | 3,725 | +110 | +3% | 7,866 |
| 2015/12/16 | 3,635 | 3,670 | 3,575 | 3,615 | +105 | +3% | 9,791 |
| 2015/12/15 | 3,600 | 3,650 | 3,480 | 3,510 | -140 | -3.8% | 15,421 |
| 2015/12/14 | 3,520 | 3,650 | 3,520 | 3,650 | -20 | -0.5% | 16,236 |
| 2015/12/11 | 3,675 | 3,710 | 3,640 | 3,670 | +20 | +0.5% | 11,184 |
| 2015/12/10 | 3,645 | 3,720 | 3,575 | 3,650 | -65 | -1.7% | 15,116 |
| 2015/12/09 | 3,725 | 3,790 | 3,695 | 3,715 | -75 | -2% | 13,793 |
| 2015/12/08 | 3,870 | 3,870 | 3,745 | 3,790 | -40 | -1% | 16,143 |
2251～
2300
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
