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 |
|---|---|---|---|---|---|---|---|
| 2021/06/08 | 3,435 | 3,490 | 3,435 | 3,485 | +65 | +1.9% | 9,706 |
| 2021/06/07 | 3,335 | 3,420 | 3,335 | 3,420 | +85 | +2.5% | 9,348 |
| 2021/06/04 | 3,355 | 3,365 | 3,335 | 3,335 | -50 | -1.5% | 3,316 |
| 2021/06/03 | 3,360 | 3,385 | 3,355 | 3,385 | +10 | +0.3% | 3,030 |
| 2021/06/02 | 3,435 | 3,435 | 3,360 | 3,375 | -25 | -0.7% | 6,161 |
| 2021/06/01 | 3,390 | 3,420 | 3,385 | 3,400 | -5 | -0.1% | 3,546 |
| 2021/05/31 | 3,430 | 3,460 | 3,390 | 3,405 | -30 | -0.9% | 7,237 |
| 2021/05/28 | 3,460 | 3,475 | 3,420 | 3,435 | +5 | +0.1% | 11,064 |
| 2021/05/27 | 3,440 | 3,455 | 3,405 | 3,430 | -10 | -0.3% | 4,719 |
| 2021/05/26 | 3,420 | 3,445 | 3,415 | 3,440 | +20 | +0.6% | 4,587 |
| 2021/05/25 | 3,410 | 3,445 | 3,400 | 3,420 | +35 | +1% | 8,380 |
| 2021/05/24 | 3,440 | 3,440 | 3,385 | 3,385 | -55 | -1.6% | 8,909 |
| 2021/05/21 | 3,465 | 3,465 | 3,425 | 3,440 | +35 | +1% | 6,708 |
| 2021/05/20 | 3,445 | 3,445 | 3,390 | 3,405 | +10 | +0.3% | 11,866 |
| 2021/05/19 | 3,385 | 3,425 | 3,365 | 3,395 | -10 | -0.3% | 10,378 |
| 2021/05/18 | 3,355 | 3,495 | 3,355 | 3,405 | +40 | +1.2% | 5,171 |
| 2021/05/17 | 3,470 | 3,470 | 3,340 | 3,365 | -35 | -1% | 9,917 |
| 2021/05/14 | 3,325 | 3,415 | 3,300 | 3,400 | +150 | +4.6% | 12,230 |
| 2021/05/13 | 3,310 | 3,330 | 3,230 | 3,250 | -130 | -3.8% | 13,906 |
| 2021/05/12 | 3,465 | 3,475 | 3,345 | 3,380 | -50 | -1.5% | 14,571 |
| 2021/05/11 | 3,475 | 3,495 | 3,420 | 3,430 | -80 | -2.3% | 13,202 |
| 2021/05/10 | 3,515 | 3,540 | 3,480 | 3,510 | -10 | -0.3% | 6,430 |
| 2021/05/07 | 3,555 | 3,565 | 3,520 | 3,520 | -15 | -0.4% | 5,156 |
| 2021/05/06 | 3,610 | 3,615 | 3,535 | 3,535 | -85 | -2.3% | 4,913 |
| 2021/04/30 | 3,650 | 3,660 | 3,620 | 3,620 | -70 | -1.9% | 2,990 |
| 2021/04/28 | 3,620 | 3,700 | 3,555 | 3,690 | +30 | +0.8% | 20,251 |
| 2021/04/27 | 3,660 | 3,705 | 3,650 | 3,660 | -20 | -0.5% | 8,956 |
| 2021/04/26 | 3,695 | 3,695 | 3,640 | 3,680 | -15 | -0.4% | 5,177 |
| 2021/04/23 | 3,690 | 3,720 | 3,665 | 3,695 | +20 | +0.5% | 6,795 |
| 2021/04/22 | 3,730 | 3,730 | 3,670 | 3,675 | +10 | +0.3% | 5,670 |
| 2021/04/21 | 3,725 | 3,725 | 3,665 | 3,665 | -60 | -1.6% | 6,747 |
| 2021/04/20 | 3,710 | 3,745 | 3,710 | 3,725 | -45 | -1.2% | 3,910 |
| 2021/04/19 | 3,770 | 3,785 | 3,745 | 3,770 | -5 | -0.1% | 10,686 |
| 2021/04/16 | 3,730 | 3,775 | 3,730 | 3,775 | +50 | +1.3% | 8,350 |
| 2021/04/15 | 3,695 | 3,735 | 3,690 | 3,725 | +25 | +0.7% | 8,341 |
| 2021/04/14 | 3,700 | 3,725 | 3,675 | 3,700 | +5 | +0.1% | 13,722 |
| 2021/04/13 | 3,700 | 3,715 | 3,660 | 3,695 | -20 | -0.5% | 3,115 |
| 2021/04/12 | 3,775 | 3,775 | 3,710 | 3,715 | +10 | +0.3% | 9,038 |
| 2021/04/09 | 3,665 | 3,720 | 3,665 | 3,705 | +55 | +1.5% | 6,527 |
| 2021/04/08 | 3,615 | 3,650 | 3,580 | 3,650 | +35 | +1% | 10,003 |
| 2021/04/07 | 3,580 | 3,630 | 3,580 | 3,615 | +25 | +0.7% | 6,244 |
| 2021/04/06 | 3,660 | 3,675 | 3,590 | 3,590 | -55 | -1.5% | 8,506 |
| 2021/04/05 | 3,750 | 3,750 | 3,645 | 3,645 | -35 | -1% | 6,523 |
| 2021/04/02 | 3,710 | 3,710 | 3,675 | 3,680 | +10 | +0.3% | 9,515 |
| 2021/04/01 | 3,690 | 3,735 | 3,655 | 3,670 | +25 | +0.7% | 8,462 |
| 2021/03/31 | 3,605 | 3,680 | 3,585 | 3,645 | +45 | +1.3% | 4,623 |
| 2021/03/30 | 3,600 | 3,620 | 3,590 | 3,600 | +10 | +0.3% | 4,542 |
| 2021/03/29 | 3,690 | 3,690 | 3,570 | 3,590 | -50 | -1.4% | 8,439 |
| 2021/03/26 | 3,590 | 3,650 | 3,585 | 3,640 | +85 | +2.4% | 9,520 |
| 2021/03/25 | 3,530 | 3,575 | 3,480 | 3,555 | +5 | +0.1% | 9,695 |
1001～
1050
件表示中 / 3330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
