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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 1,985 | 2,024 | 1,971 | 2,020 | +37 | +1.9% | 33,328 |
| 2024/08/13 | 1,935 | 1,986 | 1,934 | 1,983 | +41 | +2.1% | 86,460 |
| 2024/08/09 | 1,978 | 1,985 | 1,900 | 1,942 | ±0 | ±0% | 54,334 |
| 2024/08/08 | 1,878 | 1,978 | 1,878 | 1,942 | +47 | +2.5% | 116,633 |
| 2024/08/07 | 1,802 | 1,938 | 1,802 | 1,895 | +53 | +2.9% | 171,174 |
| 2024/08/06 | 1,758 | 1,900 | 1,758 | 1,842 | +204 | +12.5% | 93,415 |
| 2024/08/05 | 1,800 | 1,832 | 1,610 | 1,638 | -306 | -15.7% | 547,183 |
| 2024/08/02 | 2,021 | 2,036 | 1,944 | 1,944 | -187 | -8.8% | 236,156 |
| 2024/08/01 | 2,201 | 2,208 | 2,116 | 2,131 | -88 | -4% | 62,745 |
| 2024/07/31 | 2,223 | 2,226 | 2,190 | 2,219 | -33 | -1.5% | 50,713 |
| 2024/07/30 | 2,271 | 2,282 | 2,229 | 2,252 | -28 | -1.2% | 34,801 |
| 2024/07/29 | 2,253 | 2,280 | 2,236 | 2,280 | +56 | +2.5% | 42,204 |
| 2024/07/26 | 2,211 | 2,250 | 2,211 | 2,224 | +21 | +1% | 55,851 |
| 2024/07/25 | 2,195 | 2,239 | 2,178 | 2,203 | -7 | -0.3% | 93,696 |
| 2024/07/24 | 2,249 | 2,257 | 2,210 | 2,210 | -44 | -2% | 34,110 |
| 2024/07/23 | 2,260 | 2,270 | 2,233 | 2,254 | +27 | +1.2% | 95,730 |
| 2024/07/22 | 2,280 | 2,284 | 2,214 | 2,227 | -62 | -2.7% | 78,161 |
| 2024/07/19 | 2,309 | 2,327 | 2,280 | 2,289 | -27 | -1.2% | 118,560 |
| 2024/07/18 | 2,355 | 2,369 | 2,316 | 2,316 | -49 | -2.1% | 142,931 |
| 2024/07/17 | 2,374 | 2,374 | 2,335 | 2,365 | +41 | +1.8% | 225,072 |
| 2024/07/16 | 2,363 | 2,363 | 2,320 | 2,324 | -2 | -0.1% | 98,610 |
| 2024/07/12 | 2,215 | 2,338 | 2,212 | 2,326 | +110 | +5% | 139,909 |
| 2024/07/11 | 2,230 | 2,230 | 2,195 | 2,216 | -4 | -0.2% | 60,541 |
| 2024/07/10 | 2,237 | 2,239 | 2,198 | 2,220 | -7 | -0.3% | 36,205 |
| 2024/07/09 | 2,249 | 2,255 | 2,215 | 2,227 | -18 | -0.8% | 42,372 |
| 2024/07/08 | 2,240 | 2,254 | 2,222 | 2,245 | -3 | -0.1% | 41,343 |
| 2024/07/05 | 2,212 | 2,248 | 2,205 | 2,248 | +30 | +1.4% | 47,251 |
| 2024/07/04 | 2,207 | 2,230 | 2,191 | 2,218 | +34 | +1.6% | 35,836 |
| 2024/07/03 | 2,139 | 2,187 | 2,139 | 2,184 | +47 | +2.2% | 81,106 |
| 2024/07/02 | 2,141 | 2,157 | 2,127 | 2,137 | -9 | -0.4% | 47,200 |
| 2024/07/01 | 2,180 | 2,249 | 2,141 | 2,146 | -33 | -1.5% | 53,259 |
| 2024/06/28 | 2,224 | 2,237 | 2,174 | 2,179 | -23 | -1% | 85,435 |
| 2024/06/27 | 2,167 | 2,215 | 2,167 | 2,202 | +26 | +1.2% | 53,311 |
| 2024/06/26 | 2,143 | 2,187 | 2,143 | 2,176 | +51 | +2.4% | 88,299 |
| 2024/06/25 | 2,127 | 2,142 | 2,116 | 2,125 | -2 | -0.1% | 35,558 |
| 2024/06/24 | 2,154 | 2,155 | 2,116 | 2,127 | -16 | -0.7% | 59,352 |
| 2024/06/21 | 2,125 | 2,157 | 2,125 | 2,143 | +27 | +1.3% | 54,974 |
| 2024/06/20 | 2,064 | 2,120 | 2,064 | 2,116 | +49 | +2.4% | 55,239 |
| 2024/06/19 | 2,088 | 2,091 | 2,065 | 2,067 | -21 | -1% | 20,762 |
| 2024/06/18 | 2,109 | 2,109 | 2,070 | 2,088 | -2 | -0.1% | 29,006 |
| 2024/06/17 | 2,091 | 2,100 | 2,069 | 2,090 | -10 | -0.5% | 37,653 |
| 2024/06/14 | 2,120 | 2,120 | 2,085 | 2,100 | -37 | -1.7% | 90,328 |
| 2024/06/13 | 2,157 | 2,170 | 2,131 | 2,137 | +1 | ±0% | 56,444 |
| 2024/06/12 | 2,124 | 2,146 | 2,111 | 2,136 | +19 | +0.9% | 37,225 |
| 2024/06/11 | 2,105 | 2,132 | 2,102 | 2,117 | +20 | +1% | 61,053 |
| 2024/06/10 | 2,096 | 2,104 | 2,075 | 2,097 | -8 | -0.4% | 74,659 |
| 2024/06/07 | 2,065 | 2,105 | 2,061 | 2,105 | +40 | +1.9% | 47,482 |
| 2024/06/06 | 2,111 | 2,112 | 2,061 | 2,065 | -34 | -1.6% | 39,215 |
| 2024/06/05 | 2,138 | 2,138 | 2,093 | 2,099 | -40 | -1.9% | 62,656 |
| 2024/06/04 | 2,070 | 2,151 | 2,070 | 2,139 | +65 | +3.1% | 130,627 |
251～
300
件表示中 / 3361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
