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 |
|---|---|---|---|---|---|---|---|
| 2016/01/14 | 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 |
| 2015/12/07 | 3,820 | 3,875 | 3,810 | 3,830 | +55 | +1.5% | 12,443 |
| 2015/12/04 | 3,775 | 3,805 | 3,730 | 3,775 | -70 | -1.8% | 15,391 |
| 2015/12/03 | 3,875 | 3,910 | 3,800 | 3,845 | -35 | -0.9% | 20,533 |
| 2015/12/02 | 3,780 | 3,880 | 3,750 | 3,880 | +105 | +2.8% | 20,763 |
| 2015/12/01 | 3,715 | 3,780 | 3,715 | 3,775 | +60 | +1.6% | 14,245 |
| 2015/11/30 | 3,670 | 3,730 | 3,670 | 3,715 | +70 | +1.9% | 11,583 |
| 2015/11/27 | 3,725 | 3,725 | 3,625 | 3,645 | -55 | -1.5% | 28,786 |
| 2015/11/26 | 3,550 | 3,700 | 3,550 | 3,700 | +145 | +4.1% | 15,817 |
| 2015/11/25 | 3,630 | 3,630 | 3,525 | 3,555 | -30 | -0.8% | 15,647 |
| 2015/11/24 | 3,445 | 3,585 | 3,430 | 3,585 | +175 | +5.1% | 14,714 |
| 2015/11/20 | 3,360 | 3,410 | 3,335 | 3,410 | +65 | +1.9% | 11,972 |
| 2015/11/19 | 3,300 | 3,350 | 3,300 | 3,345 | +65 | +2% | 10,903 |
| 2015/11/18 | 3,250 | 3,285 | 3,245 | 3,280 | +45 | +1.4% | 6,245 |
| 2015/11/17 | 3,205 | 3,235 | 3,205 | 3,235 | +50 | +1.6% | 2,367 |
| 2015/11/16 | 3,130 | 3,195 | 3,130 | 3,185 | -30 | -0.9% | 3,212 |
| 2015/11/13 | 3,200 | 3,225 | 3,200 | 3,215 | -15 | -0.5% | 3,111 |
| 2015/11/12 | 3,265 | 3,265 | 3,210 | 3,230 | -15 | -0.5% | 2,889 |
| 2015/11/11 | 3,220 | 3,245 | 3,215 | 3,245 | +30 | +0.9% | 4,547 |
| 2015/11/10 | 3,230 | 3,235 | 3,205 | 3,215 | -15 | -0.5% | 6,790 |
| 2015/11/09 | 3,365 | 3,365 | 3,230 | 3,230 | -135 | -4% | 25,183 |
| 2015/11/06 | 3,280 | 3,375 | 3,270 | 3,365 | +80 | +2.4% | 4,741 |
| 2015/11/05 | 3,315 | 3,315 | 3,230 | 3,285 | -25 | -0.8% | 4,282 |
| 2015/11/04 | 3,390 | 3,410 | 3,310 | 3,310 | -95 | -2.8% | 6,510 |
| 2015/11/02 | 3,500 | 3,500 | 3,395 | 3,405 | -75 | -2.2% | 4,684 |
| 2015/10/30 | 3,500 | 3,520 | 3,480 | 3,480 | -40 | -1.1% | 3,002 |
| 2015/10/29 | 3,450 | 3,520 | 3,445 | 3,520 | +80 | +2.3% | 6,444 |
2351～
2400
件表示中 / 3362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
