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 |
|---|---|---|---|---|---|---|---|
| 2015/04/24 | 3,965 | 4,020 | 3,965 | 3,985 | +35 | +0.9% | 17,821 |
| 2015/04/23 | 3,980 | 3,980 | 3,925 | 3,950 | -10 | -0.3% | 7,978 |
| 2015/04/22 | 3,890 | 3,965 | 3,880 | 3,960 | +65 | +1.7% | 14,527 |
| 2015/04/21 | 3,945 | 3,945 | 3,880 | 3,895 | +15 | +0.4% | 9,714 |
| 2015/04/20 | 3,870 | 3,915 | 3,855 | 3,880 | -60 | -1.5% | 16,766 |
| 2015/04/17 | 4,015 | 4,035 | 3,935 | 3,940 | -50 | -1.3% | 12,906 |
| 2015/04/16 | 4,080 | 4,085 | 3,960 | 3,990 | -75 | -1.8% | 26,133 |
| 2015/04/15 | 4,010 | 4,075 | 4,010 | 4,065 | +65 | +1.6% | 23,645 |
| 2015/04/14 | 3,970 | 4,000 | 3,965 | 4,000 | +45 | +1.1% | 14,146 |
| 2015/04/13 | 3,950 | 3,960 | 3,930 | 3,955 | +35 | +0.9% | 11,476 |
| 2015/04/10 | 3,970 | 3,975 | 3,895 | 3,920 | -25 | -0.6% | 12,435 |
| 2015/04/09 | 4,000 | 4,000 | 3,930 | 3,945 | -40 | -1% | 14,610 |
| 2015/04/08 | 3,900 | 3,995 | 3,895 | 3,985 | +110 | +2.8% | 25,298 |
| 2015/04/07 | 3,900 | 3,900 | 3,855 | 3,875 | +25 | +0.6% | 9,220 |
| 2015/04/06 | 3,780 | 3,850 | 3,720 | 3,850 | +45 | +1.2% | 17,419 |
| 2015/04/03 | 3,845 | 3,845 | 3,800 | 3,805 | -10 | -0.3% | 4,220 |
| 2015/04/02 | 3,820 | 3,850 | 3,800 | 3,815 | -5 | -0.1% | 10,443 |
| 2015/04/01 | 3,920 | 3,920 | 3,790 | 3,820 | -45 | -1.2% | 26,323 |
| 2015/03/31 | 3,835 | 3,865 | 3,780 | 3,865 | +55 | +1.4% | 25,446 |
| 2015/03/30 | 3,850 | 3,850 | 3,790 | 3,810 | +15 | +0.4% | 13,811 |
| 2015/03/27 | 3,790 | 3,870 | 3,750 | 3,795 | +60 | +1.6% | 29,547 |
| 2015/03/26 | 3,780 | 3,820 | 3,735 | 3,735 | -110 | -2.9% | 25,416 |
| 2015/03/25 | 3,960 | 3,975 | 3,825 | 3,845 | -55 | -1.4% | 36,717 |
| 2015/03/24 | 3,810 | 3,900 | 3,810 | 3,900 | +105 | +2.8% | 28,990 |
| 2015/03/23 | 3,765 | 3,820 | 3,715 | 3,795 | +100 | +2.7% | 43,897 |
| 2015/03/20 | 3,595 | 3,740 | 3,595 | 3,695 | +85 | +2.4% | 38,111 |
| 2015/03/19 | 3,630 | 3,630 | 3,575 | 3,610 | -15 | -0.4% | 8,407 |
| 2015/03/18 | 3,645 | 3,650 | 3,585 | 3,625 | ±0 | ±0% | 8,125 |
| 2015/03/17 | 3,630 | 3,635 | 3,610 | 3,625 | +30 | +0.8% | 11,106 |
| 2015/03/16 | 3,585 | 3,610 | 3,585 | 3,595 | -15 | -0.4% | 13,853 |
| 2015/03/13 | 3,600 | 3,645 | 3,575 | 3,610 | +40 | +1.1% | 14,023 |
| 2015/03/12 | 3,580 | 3,585 | 3,565 | 3,570 | +15 | +0.4% | 9,997 |
| 2015/03/11 | 3,535 | 3,570 | 3,520 | 3,555 | +20 | +0.6% | 21,274 |
| 2015/03/10 | 3,565 | 3,580 | 3,535 | 3,535 | +15 | +0.4% | 25,340 |
| 2015/03/09 | 3,515 | 3,540 | 3,500 | 3,520 | -30 | -0.8% | 4,199 |
| 2015/03/06 | 3,520 | 3,565 | 3,515 | 3,550 | +5 | +0.1% | 7,550 |
| 2015/03/05 | 3,595 | 3,595 | 3,535 | 3,545 | -35 | -1% | 16,168 |
| 2015/03/04 | 3,500 | 3,600 | 3,480 | 3,580 | +75 | +2.1% | 14,881 |
| 2015/03/03 | 3,600 | 3,605 | 3,505 | 3,505 | -35 | -1% | 22,898 |
| 2015/03/02 | 3,585 | 3,585 | 3,525 | 3,540 | +5 | +0.1% | 8,462 |
| 2015/02/27 | 3,415 | 3,565 | 3,415 | 3,535 | +110 | +3.2% | 18,411 |
| 2015/02/26 | 3,445 | 3,450 | 3,420 | 3,425 | ±0 | ±0% | 3,971 |
| 2015/02/25 | 3,400 | 3,445 | 3,400 | 3,425 | +5 | +0.1% | 6,610 |
| 2015/02/24 | 3,500 | 3,500 | 3,420 | 3,420 | -65 | -1.9% | 7,481 |
| 2015/02/23 | 3,515 | 3,515 | 3,465 | 3,485 | -10 | -0.3% | 16,800 |
| 2015/02/20 | 3,570 | 3,575 | 3,480 | 3,495 | -35 | -1% | 17,526 |
| 2015/02/19 | 3,480 | 3,560 | 3,480 | 3,530 | +70 | +2% | 13,427 |
| 2015/02/18 | 3,405 | 3,480 | 3,395 | 3,460 | +80 | +2.4% | 6,869 |
| 2015/02/17 | 3,370 | 3,395 | 3,370 | 3,380 | +25 | +0.7% | 4,888 |
| 2015/02/16 | 3,435 | 3,435 | 3,305 | 3,355 | -45 | -1.3% | 32,748 |
2451～
2500
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
