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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 4,400 | 4,535 | 4,330 | 4,330 | +15 | +0.3% | 7,771 |
| 2021/10/29 | 4,400 | 4,400 | 4,305 | 4,315 | -65 | -1.5% | 12,177 |
| 2021/10/28 | 4,250 | 4,380 | 4,250 | 4,380 | +95 | +2.2% | 7,570 |
| 2021/10/27 | 4,345 | 4,345 | 4,245 | 4,285 | -60 | -1.4% | 7,907 |
| 2021/10/26 | 4,295 | 4,345 | 4,260 | 4,345 | +105 | +2.5% | 10,311 |
| 2021/10/25 | 4,240 | 4,260 | 4,205 | 4,240 | -30 | -0.7% | 3,942 |
| 2021/10/22 | 4,225 | 4,315 | 4,215 | 4,270 | +30 | +0.7% | 6,532 |
| 2021/10/21 | 4,275 | 4,275 | 4,210 | 4,240 | -35 | -0.8% | 10,441 |
| 2021/10/20 | 4,330 | 4,350 | 4,275 | 4,275 | -10 | -0.2% | 29,689 |
| 2021/10/19 | 4,155 | 4,285 | 4,155 | 4,285 | +125 | +3% | 13,107 |
| 2021/10/18 | 4,375 | 4,375 | 4,140 | 4,160 | -145 | -3.4% | 37,920 |
| 2021/10/15 | 4,235 | 4,305 | 4,200 | 4,305 | +140 | +3.4% | 9,737 |
| 2021/10/14 | 4,145 | 4,180 | 4,105 | 4,165 | +65 | +1.6% | 5,525 |
| 2021/10/13 | 4,145 | 4,190 | 4,100 | 4,100 | -30 | -0.7% | 7,600 |
| 2021/10/12 | 4,260 | 4,280 | 4,130 | 4,130 | -170 | -4% | 6,985 |
| 2021/10/11 | 4,235 | 4,300 | 4,130 | 4,300 | +60 | +1.4% | 5,179 |
| 2021/10/08 | 4,235 | 4,295 | 4,215 | 4,240 | +70 | +1.7% | 9,308 |
| 2021/10/07 | 4,195 | 4,300 | 4,170 | 4,170 | +45 | +1.1% | 10,780 |
| 2021/10/06 | 4,290 | 4,320 | 4,090 | 4,125 | -95 | -2.3% | 14,440 |
| 2021/10/05 | 4,235 | 4,260 | 4,115 | 4,220 | -85 | -2% | 10,439 |
| 2021/10/04 | 4,495 | 4,495 | 4,295 | 4,305 | -150 | -3.4% | 10,779 |
| 2021/10/01 | 4,520 | 4,565 | 4,445 | 4,455 | -105 | -2.3% | 12,087 |
| 2021/09/30 | 4,700 | 4,700 | 4,540 | 4,560 | -140 | -3% | 10,603 |
| 2021/09/29 | 4,675 | 4,735 | 4,675 | 4,700 | -115 | -2.4% | 13,486 |
| 2021/09/28 | 4,915 | 4,930 | 4,795 | 4,815 | -155 | -3.1% | 14,337 |
| 2021/09/27 | 5,040 | 5,050 | 4,955 | 4,970 | -80 | -1.6% | 5,008 |
| 2021/09/24 | 5,030 | 5,060 | 4,970 | 5,050 | +160 | +3.3% | 11,441 |
| 2021/09/22 | 5,010 | 5,030 | 4,850 | 4,890 | -120 | -2.4% | 3,988 |
| 2021/09/21 | 4,780 | 5,030 | 4,765 | 5,010 | ±0 | ±0% | 10,795 |
| 2021/09/17 | 4,940 | 5,070 | 4,935 | 5,010 | +35 | +0.7% | 7,462 |
| 2021/09/16 | 5,150 | 5,160 | 4,930 | 4,975 | -155 | -3% | 9,348 |
| 2021/09/15 | 4,970 | 5,160 | 4,970 | 5,130 | +110 | +2.2% | 6,612 |
| 2021/09/14 | 5,050 | 5,050 | 4,930 | 5,020 | -40 | -0.8% | 8,639 |
| 2021/09/13 | 5,100 | 5,100 | 4,970 | 5,060 | +60 | +1.2% | 18,466 |
| 2021/09/10 | 4,890 | 5,000 | 4,845 | 5,000 | +110 | +2.2% | 25,140 |
| 2021/09/09 | 4,655 | 4,895 | 4,655 | 4,890 | +230 | +4.9% | 20,692 |
| 2021/09/08 | 4,630 | 4,680 | 4,630 | 4,660 | +60 | +1.3% | 10,413 |
| 2021/09/07 | 4,590 | 4,600 | 4,560 | 4,600 | +30 | +0.7% | 6,223 |
| 2021/09/06 | 4,590 | 4,595 | 4,515 | 4,570 | +130 | +2.9% | 23,803 |
| 2021/09/03 | 4,460 | 4,465 | 4,365 | 4,440 | +5 | +0.1% | 7,732 |
| 2021/09/02 | 4,410 | 4,455 | 4,400 | 4,435 | +15 | +0.3% | 6,140 |
| 2021/09/01 | 4,500 | 4,500 | 4,395 | 4,420 | -35 | -0.8% | 8,287 |
| 2021/08/31 | 4,375 | 4,500 | 4,370 | 4,455 | +140 | +3.2% | 25,201 |
| 2021/08/30 | 4,325 | 4,325 | 4,260 | 4,315 | +80 | +1.9% | 12,270 |
| 2021/08/27 | 4,230 | 4,300 | 4,225 | 4,235 | -25 | -0.6% | 8,274 |
| 2021/08/26 | 4,335 | 4,335 | 4,245 | 4,260 | -95 | -2.2% | 10,144 |
| 2021/08/25 | 4,480 | 4,505 | 4,315 | 4,355 | -105 | -2.4% | 18,809 |
| 2021/08/24 | 4,415 | 4,460 | 4,385 | 4,460 | +115 | +2.6% | 25,336 |
| 2021/08/23 | 4,200 | 4,350 | 4,195 | 4,345 | +185 | +4.4% | 21,004 |
| 2021/08/20 | 4,080 | 4,245 | 4,070 | 4,160 | +50 | +1.2% | 17,482 |
751～
800
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
