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 |
|---|---|---|---|---|---|---|---|
| 2016/06/13 | 3,640 | 3,680 | 3,530 | 3,540 | -190 | -5.1% | 8,012 |
| 2016/06/10 | 3,770 | 3,800 | 3,720 | 3,730 | -60 | -1.6% | 5,771 |
| 2016/06/09 | 3,825 | 3,830 | 3,760 | 3,790 | -35 | -0.9% | 6,807 |
| 2016/06/08 | 3,830 | 3,830 | 3,800 | 3,825 | -5 | -0.1% | 7,456 |
| 2016/06/07 | 3,800 | 3,830 | 3,790 | 3,830 | +60 | +1.6% | 6,057 |
| 2016/06/06 | 3,650 | 3,800 | 3,650 | 3,770 | +55 | +1.5% | 5,667 |
| 2016/06/03 | 3,630 | 3,725 | 3,630 | 3,715 | +60 | +1.6% | 4,372 |
| 2016/06/02 | 3,660 | 3,715 | 3,625 | 3,655 | -50 | -1.3% | 11,673 |
| 2016/06/01 | 3,660 | 3,790 | 3,650 | 3,705 | +55 | +1.5% | 16,035 |
| 2016/05/31 | 3,605 | 3,650 | 3,585 | 3,650 | +45 | +1.2% | 8,855 |
| 2016/05/30 | 3,525 | 3,630 | 3,520 | 3,605 | +95 | +2.7% | 13,259 |
| 2016/05/27 | 3,480 | 3,540 | 3,480 | 3,510 | -10 | -0.3% | 5,816 |
| 2016/05/26 | 3,560 | 3,560 | 3,500 | 3,520 | -40 | -1.1% | 6,786 |
| 2016/05/25 | 3,550 | 3,560 | 3,495 | 3,560 | -25 | -0.7% | 10,522 |
| 2016/05/24 | 3,540 | 3,595 | 3,490 | 3,585 | +45 | +1.3% | 20,945 |
| 2016/05/23 | 3,470 | 3,540 | 3,460 | 3,540 | +95 | +2.8% | 10,978 |
| 2016/05/20 | 3,410 | 3,445 | 3,360 | 3,445 | +45 | +1.3% | 7,648 |
| 2016/05/19 | 3,400 | 3,440 | 3,360 | 3,400 | +20 | +0.6% | 9,514 |
| 2016/05/18 | 3,420 | 3,455 | 3,285 | 3,380 | -65 | -1.9% | 17,603 |
| 2016/05/17 | 3,330 | 3,460 | 3,325 | 3,445 | +85 | +2.5% | 14,137 |
| 2016/05/16 | 3,450 | 3,500 | 3,360 | 3,360 | -125 | -3.6% | 6,396 |
| 2016/05/13 | 3,515 | 3,515 | 3,425 | 3,485 | -35 | -1% | 7,749 |
| 2016/05/12 | 3,585 | 3,585 | 3,505 | 3,520 | -30 | -0.8% | 5,495 |
| 2016/05/11 | 3,495 | 3,600 | 3,490 | 3,550 | +85 | +2.5% | 12,314 |
| 2016/05/10 | 3,480 | 3,490 | 3,450 | 3,465 | -15 | -0.4% | 2,278 |
| 2016/05/09 | 3,450 | 3,480 | 3,445 | 3,480 | +35 | +1% | 7,528 |
| 2016/05/06 | 3,385 | 3,445 | 3,350 | 3,445 | +95 | +2.8% | 5,811 |
| 2016/05/02 | 3,285 | 3,350 | 3,210 | 3,350 | ±0 | ±0% | 6,839 |
| 2016/04/28 | 3,460 | 3,465 | 3,350 | 3,350 | -105 | -3% | 5,390 |
| 2016/04/27 | 3,360 | 3,460 | 3,350 | 3,455 | +75 | +2.2% | 7,547 |
| 2016/04/26 | 3,450 | 3,460 | 3,340 | 3,380 | -80 | -2.3% | 5,293 |
| 2016/04/25 | 3,545 | 3,560 | 3,460 | 3,460 | -115 | -3.2% | 4,143 |
| 2016/04/22 | 3,510 | 3,580 | 3,480 | 3,575 | -5 | -0.1% | 5,043 |
| 2016/04/21 | 3,585 | 3,585 | 3,525 | 3,580 | +105 | +3% | 5,057 |
| 2016/04/20 | 3,580 | 3,585 | 3,455 | 3,475 | -5 | -0.1% | 6,352 |
| 2016/04/19 | 3,430 | 3,520 | 3,380 | 3,480 | +90 | +2.7% | 8,280 |
| 2016/04/18 | 3,300 | 3,400 | 3,270 | 3,390 | -80 | -2.3% | 5,152 |
| 2016/04/15 | 3,460 | 3,470 | 3,385 | 3,470 | +5 | +0.1% | 6,470 |
| 2016/04/14 | 3,480 | 3,515 | 3,350 | 3,465 | +30 | +0.9% | 4,535 |
| 2016/04/13 | 3,460 | 3,460 | 3,430 | 3,435 | +45 | +1.3% | 3,644 |
| 2016/04/12 | 3,475 | 3,475 | 3,380 | 3,390 | -55 | -1.6% | 4,834 |
| 2016/04/11 | 3,415 | 3,450 | 3,365 | 3,445 | +70 | +2.1% | 5,016 |
| 2016/04/08 | 3,215 | 3,380 | 3,215 | 3,375 | +90 | +2.7% | 6,363 |
| 2016/04/07 | 3,205 | 3,375 | 3,205 | 3,285 | +40 | +1.2% | 10,124 |
| 2016/04/06 | 3,190 | 3,255 | 3,165 | 3,245 | -15 | -0.5% | 5,795 |
| 2016/04/05 | 3,450 | 3,450 | 3,220 | 3,260 | -200 | -5.8% | 10,428 |
| 2016/04/04 | 3,410 | 3,465 | 3,370 | 3,460 | +5 | +0.1% | 8,817 |
| 2016/04/01 | 3,645 | 3,645 | 3,430 | 3,455 | -195 | -5.3% | 7,151 |
| 2016/03/31 | 3,600 | 3,665 | 3,580 | 3,650 | +80 | +2.2% | 8,835 |
| 2016/03/30 | 3,570 | 3,620 | 3,545 | 3,570 | +5 | +0.1% | 9,245 |
2251～
2300
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
