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 |
|---|---|---|---|---|---|---|---|
| 2013/05/20 | 1,929 | 1,969 | 1,860 | 1,909 | +60 | +3.2% | 85,958 |
| 2013/05/17 | 1,729 | 1,849 | 1,700 | 1,849 | +109 | +6.3% | 72,602 |
| 2013/05/16 | 1,723 | 1,780 | 1,600 | 1,740 | -63 | -3.5% | 204,618 |
| 2013/05/15 | 1,999 | 1,999 | 1,700 | 1,803 | -127 | -6.6% | 151,532 |
| 2013/05/14 | 1,880 | 1,930 | 1,853 | 1,930 | +40 | +2.1% | 67,531 |
| 2013/05/13 | 1,961 | 1,961 | 1,850 | 1,890 | +8 | +0.4% | 110,017 |
| 2013/05/10 | 1,959 | 1,987 | 1,823 | 1,882 | -37 | -1.9% | 226,543 |
| 2013/05/09 | 2,169 | 2,169 | 1,899 | 1,919 | -267 | -12.2% | 260,895 |
| 2013/05/08 | 2,160 | 2,330 | 2,052 | 2,186 | +256 | +13.3% | 405,420 |
| 2013/05/07 | 1,764 | 1,960 | 1,700 | 1,930 | +286 | +17.4% | 107,218 |
| 2013/05/02 | 1,600 | 1,650 | 1,580 | 1,644 | +44 | +2.8% | 33,986 |
| 2013/05/01 | 1,597 | 1,698 | 1,580 | 1,600 | +60 | +3.9% | 60,691 |
| 2013/04/30 | 1,450 | 1,540 | 1,450 | 1,540 | +90 | +6.2% | 15,498 |
| 2013/04/26 | 1,539 | 1,539 | 1,450 | 1,450 | -80 | -5.2% | 33,661 |
| 2013/04/25 | 1,589 | 1,590 | 1,510 | 1,530 | -19 | -1.2% | 48,489 |
| 2013/04/24 | 1,508 | 1,550 | 1,491 | 1,549 | +75 | +5.1% | 22,308 |
| 2013/04/23 | 1,508 | 1,522 | 1,460 | 1,474 | -6 | -0.4% | 15,515 |
| 2013/04/22 | 1,498 | 1,498 | 1,450 | 1,480 | +50 | +3.5% | 10,234 |
| 2013/04/19 | 1,454 | 1,480 | 1,401 | 1,430 | -24 | -1.7% | 3,565 |
| 2013/04/18 | 1,477 | 1,490 | 1,401 | 1,454 | +6 | +0.4% | 20,779 |
| 2013/04/17 | 1,460 | 1,460 | 1,405 | 1,448 | +67 | +4.9% | 4,670 |
| 2013/04/16 | 1,290 | 1,512 | 1,290 | 1,381 | +1 | +0.1% | 3,040 |
| 2013/04/15 | 1,365 | 1,400 | 1,350 | 1,380 | +30 | +2.2% | 2,344 |
| 2013/04/12 | 1,259 | 1,350 | 1,259 | 1,350 | +90 | +7.1% | 7,433 |
| 2013/04/11 | 1,250 | 1,274 | 1,232 | 1,260 | +10 | +0.8% | 2,098 |
| 2013/04/10 | 1,237 | 1,250 | 1,220 | 1,250 | +3 | +0.2% | 2,115 |
| 2013/04/09 | 1,243 | 1,284 | 1,215 | 1,247 | -8 | -0.6% | 2,575 |
| 2013/04/08 | 1,249 | 1,260 | 1,237 | 1,255 | +25 | +2% | 3,844 |
| 2013/04/05 | 1,243 | 1,250 | 1,201 | 1,230 | +11 | +0.9% | 6,964 |
| 2013/04/04 | 1,225 | 1,225 | 1,163 | 1,219 | +7 | +0.6% | 1,293 |
| 2013/04/03 | 1,181 | 1,250 | 1,150 | 1,212 | +2 | +0.2% | 2,539 |
| 2013/04/02 | 1,110 | 1,210 | 1,050 | 1,210 | +10 | +0.8% | 3,130 |
| 2013/04/01 | 1,265 | 1,265 | 1,180 | 1,200 | -62 | -4.9% | 3,426 |
| 2013/03/29 | 1,255 | 1,279 | 1,236 | 1,262 | +26 | +2.1% | 2,283 |
| 2013/03/28 | 1,255 | 1,255 | 1,236 | 1,236 | -4 | -0.3% | 2,029 |
| 2013/03/27 | 1,253 | 1,259 | 1,206 | 1,240 | +17 | +1.4% | 2,836 |
| 2013/03/26 | 1,219 | 1,248 | 1,217 | 1,223 | +11 | +0.9% | 2,044 |
| 2013/03/25 | 1,195 | 1,249 | 1,182 | 1,212 | +7 | +0.6% | 2,527 |
| 2013/03/22 | 1,219 | 1,219 | 1,165 | 1,205 | -2 | -0.2% | 2,367 |
| 2013/03/21 | 1,205 | 1,207 | 1,200 | 1,207 | +7 | +0.6% | 2,228 |
| 2013/03/19 | 1,180 | 1,200 | 1,179 | 1,200 | +14 | +1.2% | 1,093 |
| 2013/03/18 | 1,186 | 1,200 | 1,179 | 1,186 | -4 | -0.3% | 2,973 |
| 2013/03/15 | 1,220 | 1,225 | 1,178 | 1,190 | ±0 | ±0% | 7,783 |
| 2013/03/14 | 1,141 | 1,190 | 1,140 | 1,190 | +79 | +7.1% | 3,733 |
| 2013/03/13 | 1,113 | 1,140 | 1,111 | 1,111 | +1 | +0.1% | 2,389 |
| 2013/03/12 | 1,150 | 1,156 | 1,110 | 1,110 | -36 | -3.1% | 6,469 |
| 2013/03/11 | 1,195 | 1,206 | 1,143 | 1,146 | -39 | -3.3% | 6,788 |
| 2013/03/08 | 1,231 | 1,231 | 1,175 | 1,185 | -15 | -1.3% | 8,857 |
| 2013/03/07 | 1,212 | 1,214 | 1,175 | 1,200 | +10 | +0.8% | 3,965 |
| 2013/03/06 | 1,162 | 1,250 | 1,162 | 1,190 | +38 | +3.3% | 5,100 |
3001～
3050
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
