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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 3,090 | 3,130 | 3,030 | 3,035 | -105 | -3.3% | 17,987 |
| 2022/01/14 | 3,105 | 3,145 | 3,050 | 3,140 | -55 | -1.7% | 24,077 |
| 2022/01/13 | 3,325 | 3,325 | 3,185 | 3,195 | -200 | -5.9% | 22,698 |
| 2022/01/12 | 3,440 | 3,465 | 3,340 | 3,395 | +30 | +0.9% | 25,554 |
| 2022/01/11 | 3,420 | 3,420 | 3,330 | 3,365 | -130 | -3.7% | 26,189 |
| 2022/01/07 | 3,850 | 3,855 | 3,395 | 3,495 | -285 | -7.5% | 50,770 |
| 2022/01/06 | 3,840 | 3,890 | 3,725 | 3,780 | -180 | -4.5% | 25,825 |
| 2022/01/05 | 4,055 | 4,060 | 3,960 | 3,960 | -120 | -2.9% | 11,918 |
| 2022/01/04 | 4,075 | 4,080 | 4,050 | 4,080 | +30 | +0.7% | 2,408 |
| 2021/12/30 | 4,065 | 4,085 | 4,030 | 4,050 | -20 | -0.5% | 4,853 |
| 2021/12/29 | 4,090 | 4,115 | 4,055 | 4,070 | -60 | -1.5% | 3,859 |
| 2021/12/28 | 4,175 | 4,175 | 4,065 | 4,130 | +45 | +1.1% | 7,778 |
| 2021/12/27 | 4,170 | 4,170 | 4,055 | 4,085 | -50 | -1.2% | 7,634 |
| 2021/12/24 | 4,115 | 4,190 | 4,065 | 4,135 | +65 | +1.6% | 10,626 |
| 2021/12/23 | 4,110 | 4,110 | 4,055 | 4,070 | +30 | +0.7% | 5,611 |
| 2021/12/22 | 3,995 | 4,055 | 3,980 | 4,040 | +115 | +2.9% | 8,667 |
| 2021/12/21 | 3,905 | 3,965 | 3,800 | 3,925 | +105 | +2.7% | 9,657 |
| 2021/12/20 | 3,885 | 3,925 | 3,785 | 3,820 | -135 | -3.4% | 15,915 |
| 2021/12/17 | 4,075 | 4,075 | 3,925 | 3,955 | -130 | -3.2% | 12,629 |
| 2021/12/16 | 4,245 | 4,245 | 4,080 | 4,085 | -20 | -0.5% | 15,855 |
| 2021/12/15 | 4,030 | 4,160 | 4,000 | 4,105 | +85 | +2.1% | 13,667 |
| 2021/12/14 | 4,040 | 4,130 | 4,015 | 4,020 | -60 | -1.5% | 8,625 |
| 2021/12/13 | 4,110 | 4,170 | 4,055 | 4,080 | +10 | +0.2% | 4,643 |
| 2021/12/10 | 4,155 | 4,170 | 4,055 | 4,070 | -135 | -3.2% | 10,872 |
| 2021/12/09 | 4,215 | 4,275 | 4,180 | 4,205 | -55 | -1.3% | 6,116 |
| 2021/12/08 | 4,290 | 4,355 | 4,220 | 4,260 | +110 | +2.7% | 13,835 |
| 2021/12/07 | 4,075 | 4,160 | 4,050 | 4,150 | +155 | +3.9% | 14,773 |
| 2021/12/06 | 4,085 | 4,085 | 3,950 | 3,995 | -190 | -4.5% | 25,417 |
| 2021/12/03 | 3,980 | 4,185 | 3,930 | 4,185 | +275 | +7% | 16,901 |
| 2021/12/02 | 3,950 | 3,985 | 3,900 | 3,910 | -120 | -3% | 9,234 |
| 2021/12/01 | 4,015 | 4,090 | 3,910 | 4,030 | -5 | -0.1% | 18,731 |
| 2021/11/30 | 4,205 | 4,250 | 4,035 | 4,035 | -110 | -2.7% | 12,992 |
| 2021/11/29 | 4,065 | 4,250 | 4,065 | 4,145 | -60 | -1.4% | 25,816 |
| 2021/11/26 | 4,330 | 4,345 | 4,175 | 4,205 | -155 | -3.6% | 20,682 |
| 2021/11/25 | 4,355 | 4,400 | 4,300 | 4,360 | +15 | +0.3% | 21,750 |
| 2021/11/24 | 4,495 | 4,495 | 4,310 | 4,345 | -140 | -3.1% | 16,104 |
| 2021/11/22 | 4,350 | 4,485 | 4,285 | 4,485 | +65 | +1.5% | 14,762 |
| 2021/11/19 | 4,420 | 4,420 | 4,310 | 4,420 | +40 | +0.9% | 9,618 |
| 2021/11/18 | 4,415 | 4,425 | 4,300 | 4,380 | -35 | -0.8% | 24,160 |
| 2021/11/17 | 4,525 | 4,530 | 4,400 | 4,415 | -90 | -2% | 14,286 |
| 2021/11/16 | 4,570 | 4,630 | 4,455 | 4,505 | -70 | -1.5% | 13,063 |
| 2021/11/15 | 4,745 | 4,745 | 4,455 | 4,575 | -155 | -3.3% | 33,939 |
| 2021/11/12 | 4,410 | 4,735 | 4,410 | 4,730 | +360 | +8.2% | 46,386 |
| 2021/11/11 | 4,315 | 4,395 | 4,295 | 4,370 | -15 | -0.3% | 4,521 |
| 2021/11/10 | 4,310 | 4,425 | 4,310 | 4,385 | +20 | +0.5% | 5,227 |
| 2021/11/09 | 4,440 | 4,510 | 4,360 | 4,365 | -85 | -1.9% | 17,471 |
| 2021/11/08 | 4,610 | 4,610 | 4,385 | 4,450 | -160 | -3.5% | 26,724 |
| 2021/11/05 | 4,525 | 4,610 | 4,485 | 4,610 | +155 | +3.5% | 19,223 |
| 2021/11/04 | 4,500 | 4,505 | 4,410 | 4,455 | +85 | +1.9% | 21,430 |
| 2021/11/02 | 4,395 | 4,435 | 4,335 | 4,370 | +40 | +0.9% | 14,955 |
701～
750
件表示中 / 3179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
