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 |
|---|---|---|---|---|---|---|---|
| 2021/03/01 | 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 |
| 2021/01/07 | 3,555 | 3,555 | 3,470 | 3,470 | -55 | -1.6% | 12,589 |
| 2021/01/06 | 3,480 | 3,575 | 3,480 | 3,525 | +35 | +1% | 11,872 |
| 2021/01/05 | 3,535 | 3,535 | 3,455 | 3,490 | -50 | -1.4% | 13,199 |
| 2021/01/04 | 3,575 | 3,580 | 3,495 | 3,540 | -25 | -0.7% | 14,057 |
| 2020/12/30 | 3,555 | 3,585 | 3,525 | 3,565 | -10 | -0.3% | 15,231 |
| 2020/12/29 | 3,450 | 3,590 | 3,450 | 3,575 | +140 | +4.1% | 19,506 |
| 2020/12/28 | 3,490 | 3,500 | 3,425 | 3,435 | -45 | -1.3% | 9,357 |
| 2020/12/25 | 3,520 | 3,545 | 3,460 | 3,480 | -40 | -1.1% | 13,278 |
| 2020/12/24 | 3,460 | 3,520 | 3,445 | 3,520 | +90 | +2.6% | 12,953 |
| 2020/12/23 | 3,410 | 3,480 | 3,400 | 3,430 | +55 | +1.6% | 19,171 |
| 2020/12/22 | 3,430 | 3,455 | 3,360 | 3,375 | -75 | -2.2% | 16,712 |
| 2020/12/21 | 3,470 | 3,500 | 3,450 | 3,450 | ±0 | ±0% | 21,389 |
| 2020/12/18 | 3,475 | 3,505 | 3,425 | 3,450 | -25 | -0.7% | 23,650 |
| 2020/12/17 | 3,425 | 3,480 | 3,415 | 3,475 | +35 | +1% | 18,097 |
| 2020/12/16 | 3,490 | 3,495 | 3,415 | 3,440 | -35 | -1% | 16,335 |
| 2020/12/15 | 3,530 | 3,575 | 3,470 | 3,475 | -20 | -0.6% | 13,586 |
1101～
1150
件表示中 / 3363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
