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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 3,930 | 4,130 | 3,930 | 4,110 | +135 | +3.4% | 14,767 |
| 2021/08/18 | 3,925 | 3,975 | 3,920 | 3,975 | +25 | +0.6% | 3,730 |
| 2021/08/17 | 4,075 | 4,075 | 3,950 | 3,950 | -85 | -2.1% | 7,568 |
| 2021/08/16 | 4,085 | 4,085 | 4,005 | 4,035 | -55 | -1.3% | 2,235 |
| 2021/08/13 | 4,015 | 4,130 | 3,965 | 4,090 | +60 | +1.5% | 18,414 |
| 2021/08/12 | 4,060 | 4,060 | 4,010 | 4,030 | -30 | -0.7% | 2,379 |
| 2021/08/11 | 4,100 | 4,105 | 4,035 | 4,060 | -25 | -0.6% | 8,871 |
| 2021/08/10 | 4,095 | 4,095 | 4,020 | 4,085 | -15 | -0.4% | 2,610 |
| 2021/08/06 | 4,115 | 4,135 | 4,080 | 4,100 | ±0 | ±0% | 5,857 |
| 2021/08/05 | 4,045 | 4,140 | 4,045 | 4,100 | +40 | +1% | 6,314 |
| 2021/08/04 | 4,040 | 4,110 | 4,040 | 4,060 | -50 | -1.2% | 3,613 |
| 2021/08/03 | 4,070 | 4,165 | 4,070 | 4,110 | +20 | +0.5% | 2,839 |
| 2021/08/02 | 4,065 | 4,125 | 4,050 | 4,090 | +25 | +0.6% | 3,201 |
| 2021/07/30 | 4,185 | 4,185 | 4,040 | 4,065 | -85 | -2% | 4,504 |
| 2021/07/29 | 4,165 | 4,170 | 4,120 | 4,150 | +30 | +0.7% | 1,768 |
| 2021/07/28 | 4,195 | 4,215 | 4,100 | 4,120 | -95 | -2.3% | 3,936 |
| 2021/07/27 | 4,275 | 4,275 | 4,210 | 4,215 | -35 | -0.8% | 3,294 |
| 2021/07/26 | 4,205 | 4,300 | 4,205 | 4,250 | +60 | +1.4% | 6,598 |
| 2021/07/21 | 4,145 | 4,200 | 4,145 | 4,190 | +45 | +1.1% | 2,298 |
| 2021/07/20 | 4,050 | 4,180 | 4,050 | 4,145 | +25 | +0.6% | 4,933 |
| 2021/07/19 | 4,050 | 4,120 | 4,050 | 4,120 | +15 | +0.4% | 4,949 |
| 2021/07/16 | 3,985 | 4,145 | 3,985 | 4,105 | +55 | +1.4% | 8,290 |
| 2021/07/15 | 4,225 | 4,225 | 4,040 | 4,050 | -225 | -5.3% | 18,186 |
| 2021/07/14 | 4,265 | 4,290 | 4,255 | 4,275 | +5 | +0.1% | 1,997 |
| 2021/07/13 | 4,270 | 4,340 | 4,270 | 4,270 | -20 | -0.5% | 7,585 |
| 2021/07/12 | 4,335 | 4,335 | 4,230 | 4,290 | -10 | -0.2% | 11,407 |
| 2021/07/09 | 4,155 | 4,300 | 4,095 | 4,300 | +75 | +1.8% | 17,330 |
| 2021/07/08 | 4,260 | 4,305 | 4,225 | 4,225 | -40 | -0.9% | 5,275 |
| 2021/07/07 | 4,305 | 4,345 | 4,250 | 4,265 | -75 | -1.7% | 17,040 |
| 2021/07/06 | 4,200 | 4,340 | 4,190 | 4,340 | +140 | +3.3% | 22,013 |
| 2021/07/05 | 4,200 | 4,255 | 4,165 | 4,200 | -55 | -1.3% | 15,989 |
| 2021/07/02 | 4,130 | 4,280 | 4,130 | 4,255 | +120 | +2.9% | 16,380 |
| 2021/07/01 | 4,135 | 4,175 | 4,120 | 4,135 | -30 | -0.7% | 5,794 |
| 2021/06/30 | 4,120 | 4,180 | 4,110 | 4,165 | +75 | +1.8% | 18,449 |
| 2021/06/29 | 4,100 | 4,100 | 4,045 | 4,090 | +60 | +1.5% | 7,608 |
| 2021/06/28 | 3,955 | 4,030 | 3,950 | 4,030 | +95 | +2.4% | 8,333 |
| 2021/06/25 | 3,955 | 3,980 | 3,910 | 3,935 | +20 | +0.5% | 6,911 |
| 2021/06/24 | 3,955 | 3,955 | 3,910 | 3,915 | -25 | -0.6% | 7,464 |
| 2021/06/23 | 3,850 | 3,960 | 3,840 | 3,940 | +140 | +3.7% | 13,972 |
| 2021/06/22 | 3,770 | 3,815 | 3,740 | 3,800 | +100 | +2.7% | 19,464 |
| 2021/06/21 | 3,595 | 3,720 | 3,590 | 3,700 | -35 | -0.9% | 47,825 |
| 2021/06/18 | 3,625 | 3,760 | 3,625 | 3,735 | +45 | +1.2% | 29,300 |
| 2021/06/17 | 3,670 | 3,705 | 3,665 | 3,690 | -25 | -0.7% | 14,554 |
| 2021/06/16 | 3,700 | 3,725 | 3,670 | 3,715 | ±0 | ±0% | 10,527 |
| 2021/06/15 | 3,675 | 3,725 | 3,675 | 3,715 | +65 | +1.8% | 6,784 |
| 2021/06/14 | 3,695 | 3,695 | 3,610 | 3,650 | ±0 | ±0% | 8,698 |
| 2021/06/11 | 3,600 | 3,665 | 3,600 | 3,650 | +55 | +1.5% | 7,192 |
| 2021/06/10 | 3,560 | 3,605 | 3,560 | 3,595 | +30 | +0.8% | 6,162 |
| 2021/06/09 | 3,495 | 3,565 | 3,370 | 3,565 | +80 | +2.3% | 10,322 |
| 2021/06/08 | 3,435 | 3,490 | 3,435 | 3,485 | +65 | +1.9% | 9,706 |
801～
850
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
