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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 2,571 | 2,625 | 2,571 | 2,611 | +37 | +1.4% | 61,562 |
| 2024/03/18 | 2,515 | 2,583 | 2,515 | 2,574 | +59 | +2.3% | 52,259 |
| 2024/03/15 | 2,579 | 2,580 | 2,513 | 2,515 | -93 | -3.6% | 71,452 |
| 2024/03/14 | 2,600 | 2,620 | 2,573 | 2,608 | -7 | -0.3% | 48,889 |
| 2024/03/13 | 2,704 | 2,704 | 2,601 | 2,615 | -47 | -1.8% | 91,028 |
| 2024/03/12 | 2,588 | 2,662 | 2,576 | 2,662 | +61 | +2.3% | 66,699 |
| 2024/03/11 | 2,617 | 2,643 | 2,595 | 2,601 | -66 | -2.5% | 77,956 |
| 2024/03/08 | 2,632 | 2,750 | 2,630 | 2,667 | -15 | -0.6% | 91,612 |
| 2024/03/07 | 2,734 | 2,767 | 2,678 | 2,682 | -40 | -1.5% | 76,150 |
| 2024/03/06 | 2,686 | 2,745 | 2,664 | 2,722 | +9 | +0.3% | 86,672 |
| 2024/03/05 | 2,740 | 2,740 | 2,675 | 2,713 | -55 | -2% | 144,724 |
| 2024/03/04 | 2,814 | 2,839 | 2,765 | 2,768 | -20 | -0.7% | 77,778 |
| 2024/03/01 | 2,813 | 2,831 | 2,776 | 2,788 | -42 | -1.5% | 76,653 |
| 2024/02/29 | 2,844 | 2,844 | 2,793 | 2,830 | -14 | -0.5% | 103,777 |
| 2024/02/28 | 2,830 | 2,853 | 2,822 | 2,844 | +13 | +0.5% | 82,383 |
| 2024/02/27 | 2,815 | 2,832 | 2,778 | 2,831 | +36 | +1.3% | 72,900 |
| 2024/02/26 | 2,742 | 2,820 | 2,731 | 2,795 | +66 | +2.4% | 148,264 |
| 2024/02/22 | 2,800 | 2,800 | 2,701 | 2,729 | -22 | -0.8% | 122,757 |
| 2024/02/21 | 2,803 | 2,819 | 2,750 | 2,751 | -74 | -2.6% | 185,921 |
| 2024/02/20 | 2,893 | 2,893 | 2,825 | 2,825 | -29 | -1% | 93,797 |
| 2024/02/19 | 2,874 | 2,923 | 2,808 | 2,854 | +13 | +0.5% | 288,370 |
| 2024/02/16 | 2,699 | 2,849 | 2,691 | 2,841 | +174 | +6.5% | 258,469 |
| 2024/02/15 | 2,650 | 2,674 | 2,615 | 2,667 | +75 | +2.9% | 166,102 |
| 2024/02/14 | 2,562 | 2,602 | 2,548 | 2,592 | +12 | +0.5% | 88,770 |
| 2024/02/13 | 2,578 | 2,601 | 2,562 | 2,580 | +17 | +0.7% | 93,849 |
| 2024/02/09 | 2,560 | 2,606 | 2,560 | 2,563 | +3 | +0.1% | 64,393 |
| 2024/02/08 | 2,550 | 2,573 | 2,532 | 2,560 | +14 | +0.5% | 35,316 |
| 2024/02/07 | 2,582 | 2,583 | 2,526 | 2,546 | -51 | -2% | 59,075 |
| 2024/02/06 | 2,592 | 2,609 | 2,560 | 2,597 | -2 | -0.1% | 52,271 |
| 2024/02/05 | 2,562 | 2,606 | 2,542 | 2,599 | +47 | +1.8% | 56,178 |
| 2024/02/02 | 2,560 | 2,591 | 2,549 | 2,552 | -5 | -0.2% | 125,308 |
| 2024/02/01 | 2,548 | 2,576 | 2,542 | 2,557 | -20 | -0.8% | 50,374 |
| 2024/01/31 | 2,573 | 2,577 | 2,536 | 2,577 | -10 | -0.4% | 45,959 |
| 2024/01/30 | 2,600 | 2,611 | 2,563 | 2,587 | +19 | +0.7% | 51,178 |
| 2024/01/29 | 2,606 | 2,606 | 2,550 | 2,568 | -12 | -0.5% | 61,379 |
| 2024/01/26 | 2,594 | 2,624 | 2,566 | 2,580 | -30 | -1.1% | 92,977 |
| 2024/01/25 | 2,547 | 2,610 | 2,529 | 2,610 | +63 | +2.5% | 50,387 |
| 2024/01/24 | 2,550 | 2,565 | 2,534 | 2,547 | -8 | -0.3% | 58,739 |
| 2024/01/23 | 2,589 | 2,595 | 2,532 | 2,555 | -1 | ±0% | 113,511 |
| 2024/01/22 | 2,537 | 2,560 | 2,507 | 2,556 | +51 | +2% | 94,820 |
| 2024/01/19 | 2,515 | 2,532 | 2,494 | 2,505 | +10 | +0.4% | 55,177 |
| 2024/01/18 | 2,502 | 2,523 | 2,480 | 2,495 | -25 | -1% | 85,120 |
| 2024/01/17 | 2,608 | 2,608 | 2,519 | 2,520 | -94 | -3.6% | 137,437 |
| 2024/01/16 | 2,647 | 2,665 | 2,607 | 2,614 | -4 | -0.2% | 80,818 |
| 2024/01/15 | 2,617 | 2,619 | 2,588 | 2,618 | +5 | +0.2% | 140,415 |
| 2024/01/12 | 2,570 | 2,617 | 2,558 | 2,613 | +24 | +0.9% | 152,960 |
| 2024/01/11 | 2,594 | 2,597 | 2,571 | 2,589 | +16 | +0.6% | 120,624 |
| 2024/01/10 | 2,557 | 2,584 | 2,545 | 2,573 | +23 | +0.9% | 102,957 |
| 2024/01/09 | 2,542 | 2,572 | 2,524 | 2,550 | +29 | +1.2% | 105,665 |
| 2024/01/05 | 2,579 | 2,589 | 2,518 | 2,521 | -68 | -2.6% | 81,967 |
351～
400
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
