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 |
|---|---|---|---|---|---|---|---|
| 2014/11/27 | 3,970 | 3,970 | 3,865 | 3,900 | -80 | -2% | 27,234 |
| 2014/11/26 | 3,920 | 3,990 | 3,860 | 3,980 | +85 | +2.2% | 37,919 |
| 2014/11/25 | 3,885 | 3,900 | 3,850 | 3,895 | +65 | +1.7% | 21,747 |
| 2014/11/21 | 3,765 | 3,840 | 3,745 | 3,830 | +25 | +0.7% | 21,265 |
| 2014/11/20 | 3,870 | 3,890 | 3,800 | 3,805 | -65 | -1.7% | 16,607 |
| 2014/11/19 | 3,940 | 3,940 | 3,840 | 3,870 | -20 | -0.5% | 22,863 |
| 2014/11/18 | 3,775 | 3,890 | 3,720 | 3,890 | +130 | +3.5% | 28,196 |
| 2014/11/17 | 3,890 | 3,900 | 3,730 | 3,760 | -70 | -1.8% | 36,140 |
| 2014/11/14 | 3,920 | 3,945 | 3,775 | 3,830 | -125 | -3.2% | 76,418 |
| 2014/11/13 | 4,065 | 4,065 | 3,910 | 3,955 | -140 | -3.4% | 48,773 |
| 2014/11/12 | 4,155 | 4,155 | 4,070 | 4,095 | -15 | -0.4% | 14,240 |
| 2014/11/11 | 4,170 | 4,175 | 4,100 | 4,110 | -25 | -0.6% | 26,309 |
| 2014/11/10 | 4,115 | 4,165 | 4,050 | 4,135 | -95 | -2.2% | 44,214 |
| 2014/11/07 | 4,315 | 4,315 | 4,180 | 4,230 | -35 | -0.8% | 42,564 |
| 2014/11/06 | 4,150 | 4,360 | 4,120 | 4,265 | +135 | +3.3% | 92,746 |
| 2014/11/05 | 4,110 | 4,130 | 4,040 | 4,130 | +35 | +0.9% | 21,036 |
| 2014/11/04 | 4,185 | 4,195 | 4,000 | 4,095 | +120 | +3% | 107,018 |
| 2014/10/31 | 3,905 | 4,000 | 3,845 | 3,975 | +140 | +3.7% | 37,713 |
| 2014/10/30 | 3,905 | 3,905 | 3,815 | 3,835 | -90 | -2.3% | 32,422 |
| 2014/10/29 | 4,000 | 4,025 | 3,890 | 3,925 | -100 | -2.5% | 44,136 |
| 2014/10/28 | 3,950 | 4,030 | 3,905 | 4,025 | +115 | +2.9% | 38,472 |
| 2014/10/27 | 3,960 | 3,970 | 3,885 | 3,910 | +25 | +0.6% | 18,076 |
| 2014/10/24 | 3,970 | 3,990 | 3,885 | 3,885 | -35 | -0.9% | 41,543 |
| 2014/10/23 | 3,795 | 3,930 | 3,795 | 3,920 | +115 | +3% | 21,584 |
| 2014/10/22 | 3,845 | 3,860 | 3,780 | 3,805 | +25 | +0.7% | 14,026 |
| 2014/10/21 | 3,890 | 3,900 | 3,760 | 3,780 | -120 | -3.1% | 26,838 |
| 2014/10/20 | 3,860 | 3,900 | 3,790 | 3,900 | +180 | +4.8% | 21,735 |
| 2014/10/17 | 3,695 | 3,775 | 3,645 | 3,720 | +75 | +2.1% | 19,929 |
| 2014/10/16 | 3,640 | 3,725 | 3,590 | 3,645 | -55 | -1.5% | 35,025 |
| 2014/10/15 | 3,705 | 3,720 | 3,620 | 3,700 | +45 | +1.2% | 24,126 |
| 2014/10/14 | 3,665 | 3,715 | 3,620 | 3,655 | -100 | -2.7% | 29,814 |
| 2014/10/10 | 3,745 | 3,890 | 3,660 | 3,755 | -55 | -1.4% | 43,427 |
| 2014/10/09 | 3,930 | 3,965 | 3,800 | 3,810 | -105 | -2.7% | 22,475 |
| 2014/10/08 | 3,775 | 3,915 | 3,775 | 3,915 | +70 | +1.8% | 26,008 |
| 2014/10/07 | 3,920 | 3,970 | 3,845 | 3,845 | -70 | -1.8% | 15,385 |
| 2014/10/06 | 3,930 | 3,950 | 3,885 | 3,915 | +15 | +0.4% | 14,632 |
| 2014/10/03 | 3,805 | 3,900 | 3,780 | 3,900 | +95 | +2.5% | 22,642 |
| 2014/10/02 | 3,720 | 3,810 | 3,705 | 3,805 | -5 | -0.1% | 55,717 |
| 2014/10/01 | 3,900 | 3,925 | 3,790 | 3,810 | -90 | -2.3% | 33,459 |
| 2014/09/30 | 3,950 | 3,990 | 3,865 | 3,900 | -70 | -1.8% | 18,203 |
| 2014/09/29 | 3,950 | 3,975 | 3,890 | 3,970 | +50 | +1.3% | 24,577 |
| 2014/09/26 | 3,755 | 3,920 | 3,755 | 3,920 | +95 | +2.5% | 25,374 |
| 2014/09/25 | 3,860 | 3,870 | 3,750 | 3,825 | +20 | +0.5% | 16,797 |
| 2014/09/24 | 3,860 | 3,860 | 3,780 | 3,805 | -95 | -2.4% | 26,926 |
| 2014/09/22 | 3,975 | 3,995 | 3,900 | 3,900 | -40 | -1% | 15,594 |
| 2014/09/19 | 4,035 | 4,080 | 3,915 | 3,940 | -25 | -0.6% | 46,706 |
| 2014/09/18 | 3,850 | 4,080 | 3,790 | 3,965 | +120 | +3.1% | 104,263 |
| 2014/09/17 | 3,830 | 3,880 | 3,805 | 3,845 | +45 | +1.2% | 19,851 |
| 2014/09/16 | 3,735 | 3,845 | 3,670 | 3,800 | +95 | +2.6% | 40,498 |
| 2014/09/12 | 3,715 | 3,805 | 3,650 | 3,705 | -80 | -2.1% | 45,172 |
2551～
2600
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
