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 |
|---|---|---|---|---|---|---|---|
| 2014/10/20 | 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 |
| 2014/09/11 | 3,540 | 3,785 | 3,520 | 3,785 | +245 | +6.9% | 67,200 |
| 2014/09/10 | 3,665 | 3,685 | 3,480 | 3,540 | -125 | -3.4% | 61,000 |
| 2014/09/09 | 3,735 | 3,770 | 3,665 | 3,665 | -95 | -2.5% | 16,467 |
| 2014/09/08 | 3,765 | 3,770 | 3,725 | 3,760 | -30 | -0.8% | 13,730 |
| 2014/09/05 | 3,790 | 3,840 | 3,640 | 3,790 | +25 | +0.7% | 49,660 |
| 2014/09/04 | 3,850 | 3,860 | 3,760 | 3,765 | -70 | -1.8% | 17,192 |
| 2014/09/03 | 3,785 | 3,895 | 3,745 | 3,835 | +70 | +1.9% | 34,827 |
| 2014/09/02 | 3,900 | 3,940 | 3,740 | 3,765 | -145 | -3.7% | 61,964 |
| 2014/09/01 | 4,010 | 4,020 | 3,910 | 3,910 | -40 | -1% | 18,165 |
| 2014/08/29 | 3,925 | 3,990 | 3,880 | 3,950 | -20 | -0.5% | 48,349 |
| 2014/08/28 | 4,095 | 4,095 | 3,935 | 3,970 | -110 | -2.7% | 34,719 |
| 2014/08/27 | 4,130 | 4,130 | 4,040 | 4,080 | +20 | +0.5% | 26,710 |
| 2014/08/26 | 4,070 | 4,100 | 4,030 | 4,060 | -20 | -0.5% | 20,906 |
| 2014/08/25 | 4,040 | 4,100 | 4,000 | 4,080 | +60 | +1.5% | 33,950 |
| 2014/08/22 | 3,995 | 4,045 | 3,980 | 4,020 | +15 | +0.4% | 40,067 |
| 2014/08/21 | 3,980 | 4,035 | 3,960 | 4,005 | +5 | +0.1% | 30,642 |
| 2014/08/20 | 4,040 | 4,045 | 3,980 | 4,000 | -10 | -0.2% | 31,366 |
| 2014/08/19 | 4,050 | 4,075 | 3,925 | 4,010 | ±0 | ±0% | 71,218 |
| 2014/08/18 | 4,115 | 4,155 | 3,980 | 4,010 | -45 | -1.1% | 68,165 |
| 2014/08/15 | 3,955 | 4,095 | 3,905 | 4,055 | +5 | +0.1% | 113,052 |
| 2014/08/14 | 4,150 | 4,245 | 3,850 | 4,050 | -170 | -4% | 299,020 |
| 2014/08/13 | 4,430 | 4,450 | 4,220 | 4,220 | -700 | -14.2% | 360,130 |
| 2014/08/12 | 4,875 | 4,930 | 4,575 | 4,920 | +675 | +15.9% | 732,148 |
| 2014/08/11 | 3,810 | 4,245 | 3,805 | 4,245 | +700 | +19.7% | 171,910 |
| 2014/08/08 | 3,670 | 3,820 | 3,470 | 3,545 | -175 | -4.7% | 93,847 |
| 2014/08/07 | 3,860 | 3,885 | 3,655 | 3,720 | -180 | -4.6% | 69,057 |
2651～
2700
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
