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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 3,740 | 3,745 | 3,650 | 3,650 | -70 | -1.9% | 12,533 |
| 2021/03/22 | 3,735 | 3,735 | 3,670 | 3,720 | -10 | -0.3% | 10,261 |
| 2021/03/19 | 3,735 | 3,735 | 3,675 | 3,730 | -10 | -0.3% | 6,757 |
| 2021/03/18 | 3,700 | 3,750 | 3,690 | 3,740 | +60 | +1.6% | 45,365 |
| 2021/03/17 | 3,595 | 3,680 | 3,585 | 3,680 | +80 | +2.2% | 46,393 |
| 2021/03/16 | 3,550 | 3,610 | 3,485 | 3,600 | +55 | +1.6% | 16,810 |
| 2021/03/15 | 3,530 | 3,550 | 3,515 | 3,545 | +45 | +1.3% | 12,575 |
| 2021/03/12 | 3,480 | 3,515 | 3,435 | 3,500 | +90 | +2.6% | 29,104 |
| 2021/03/11 | 3,325 | 3,410 | 3,315 | 3,410 | +95 | +2.9% | 6,170 |
| 2021/03/10 | 3,275 | 3,360 | 3,275 | 3,315 | +45 | +1.4% | 4,630 |
| 2021/03/09 | 3,265 | 3,290 | 3,225 | 3,270 | +5 | +0.2% | 11,247 |
| 2021/03/08 | 3,380 | 3,380 | 3,265 | 3,265 | -35 | -1.1% | 8,949 |
| 2021/03/05 | 3,270 | 3,310 | 3,230 | 3,300 | +10 | +0.3% | 12,024 |
| 2021/03/04 | 3,275 | 3,300 | 3,260 | 3,290 | -20 | -0.6% | 5,813 |
| 2021/03/03 | 3,330 | 3,340 | 3,290 | 3,310 | -30 | -0.9% | 6,598 |
| 2021/03/02 | 3,360 | 3,395 | 3,315 | 3,340 | +10 | +0.3% | 3,989 |
| 2021/03/01 | 3,380 | 3,380 | 3,305 | 3,330 | +5 | +0.2% | 8,187 |
| 2021/02/26 | 3,265 | 3,360 | 3,260 | 3,325 | -10 | -0.3% | 15,850 |
| 2021/02/25 | 3,300 | 3,365 | 3,295 | 3,335 | +70 | +2.1% | 10,135 |
| 2021/02/24 | 3,365 | 3,385 | 3,260 | 3,265 | -95 | -2.8% | 11,263 |
| 2021/02/22 | 3,345 | 3,390 | 3,330 | 3,360 | +115 | +3.5% | 7,505 |
| 2021/02/19 | 3,280 | 3,300 | 3,205 | 3,245 | -70 | -2.1% | 10,194 |
| 2021/02/18 | 3,405 | 3,405 | 3,300 | 3,315 | -60 | -1.8% | 8,541 |
| 2021/02/17 | 3,385 | 3,410 | 3,375 | 3,375 | -25 | -0.7% | 4,849 |
| 2021/02/16 | 3,415 | 3,450 | 3,390 | 3,400 | -25 | -0.7% | 8,092 |
| 2021/02/15 | 3,440 | 3,450 | 3,400 | 3,425 | +40 | +1.2% | 7,185 |
| 2021/02/12 | 3,440 | 3,445 | 3,370 | 3,385 | -50 | -1.5% | 10,361 |
| 2021/02/10 | 3,395 | 3,435 | 3,390 | 3,435 | +20 | +0.6% | 3,985 |
| 2021/02/09 | 3,415 | 3,415 | 3,350 | 3,415 | -5 | -0.1% | 6,469 |
| 2021/02/08 | 3,450 | 3,450 | 3,395 | 3,420 | -50 | -1.4% | 11,963 |
| 2021/02/05 | 3,475 | 3,480 | 3,460 | 3,470 | +20 | +0.6% | 9,418 |
| 2021/02/04 | 3,455 | 3,480 | 3,440 | 3,450 | -15 | -0.4% | 5,144 |
| 2021/02/03 | 3,480 | 3,480 | 3,440 | 3,465 | +40 | +1.2% | 6,257 |
| 2021/02/02 | 3,400 | 3,430 | 3,400 | 3,425 | +50 | +1.5% | 6,540 |
| 2021/02/01 | 3,265 | 3,390 | 3,255 | 3,375 | +75 | +2.3% | 13,890 |
| 2021/01/29 | 3,375 | 3,385 | 3,275 | 3,300 | -25 | -0.8% | 22,128 |
| 2021/01/28 | 3,390 | 3,410 | 3,325 | 3,325 | -145 | -4.2% | 19,692 |
| 2021/01/27 | 3,440 | 3,485 | 3,440 | 3,470 | +45 | +1.3% | 8,386 |
| 2021/01/26 | 3,530 | 3,530 | 3,425 | 3,425 | -105 | -3% | 8,953 |
| 2021/01/25 | 3,525 | 3,530 | 3,490 | 3,530 | +50 | +1.4% | 6,538 |
| 2021/01/22 | 3,510 | 3,535 | 3,480 | 3,480 | -40 | -1.1% | 7,468 |
| 2021/01/21 | 3,435 | 3,520 | 3,430 | 3,520 | +100 | +2.9% | 13,415 |
| 2021/01/20 | 3,395 | 3,435 | 3,395 | 3,420 | +15 | +0.4% | 8,186 |
| 2021/01/19 | 3,470 | 3,490 | 3,375 | 3,405 | -35 | -1% | 13,077 |
| 2021/01/18 | 3,340 | 3,445 | 3,335 | 3,440 | +70 | +2.1% | 15,617 |
| 2021/01/15 | 3,440 | 3,440 | 3,360 | 3,370 | -65 | -1.9% | 17,677 |
| 2021/01/14 | 3,475 | 3,515 | 3,415 | 3,435 | -40 | -1.2% | 19,692 |
| 2021/01/13 | 3,460 | 3,505 | 3,455 | 3,475 | +10 | +0.3% | 5,513 |
| 2021/01/12 | 3,520 | 3,520 | 3,440 | 3,465 | -60 | -1.7% | 16,794 |
| 2021/01/08 | 3,525 | 3,545 | 3,510 | 3,525 | +55 | +1.6% | 19,751 |
901～
950
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
