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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 2,288 | 2,296 | 2,210 | 2,250 | -138 | -5.8% | 148,730 |
| 2022/03/04 | 2,452 | 2,469 | 2,355 | 2,388 | -142 | -5.6% | 92,489 |
| 2022/03/03 | 2,686 | 2,686 | 2,500 | 2,530 | -79 | -3% | 90,640 |
| 2022/03/02 | 2,591 | 2,665 | 2,541 | 2,609 | -44 | -1.7% | 72,067 |
| 2022/03/01 | 2,550 | 2,658 | 2,529 | 2,653 | +198 | +8.1% | 121,635 |
| 2022/02/28 | 2,485 | 2,499 | 2,375 | 2,455 | +20 | +0.8% | 72,442 |
| 2022/02/25 | 2,397 | 2,439 | 2,343 | 2,435 | +170 | +7.5% | 72,414 |
| 2022/02/24 | 2,233 | 2,300 | 2,206 | 2,265 | +9 | +0.4% | 43,814 |
| 2022/02/22 | 2,225 | 2,334 | 2,225 | 2,256 | -19 | -0.8% | 66,811 |
| 2022/02/21 | 2,275 | 2,295 | 2,206 | 2,275 | -69 | -2.9% | 41,757 |
| 2022/02/18 | 2,292 | 2,380 | 2,278 | 2,344 | -48 | -2% | 64,935 |
| 2022/02/17 | 2,470 | 2,471 | 2,367 | 2,392 | -79 | -3.2% | 45,483 |
| 2022/02/16 | 2,580 | 2,583 | 2,448 | 2,471 | +13 | +0.5% | 40,368 |
| 2022/02/15 | 2,546 | 2,547 | 2,436 | 2,458 | -90 | -3.5% | 50,075 |
| 2022/02/14 | 2,657 | 2,669 | 2,520 | 2,548 | -309 | -10.8% | 106,025 |
| 2022/02/10 | 2,835 | 2,885 | 2,805 | 2,857 | +122 | +4.5% | 89,764 |
| 2022/02/09 | 2,729 | 2,745 | 2,655 | 2,735 | +74 | +2.8% | 34,768 |
| 2022/02/08 | 2,700 | 2,754 | 2,661 | 2,661 | -39 | -1.4% | 35,980 |
| 2022/02/07 | 2,725 | 2,760 | 2,660 | 2,700 | -68 | -2.5% | 37,876 |
| 2022/02/04 | 2,700 | 2,799 | 2,685 | 2,768 | +34 | +1.2% | 60,479 |
| 2022/02/03 | 2,916 | 2,916 | 2,706 | 2,734 | -232 | -7.8% | 65,173 |
| 2022/02/02 | 2,835 | 2,966 | 2,835 | 2,966 | +169 | +6% | 56,309 |
| 2022/02/01 | 2,870 | 2,928 | 2,751 | 2,797 | +74 | +2.7% | 70,075 |
| 2022/01/31 | 2,692 | 2,784 | 2,667 | 2,723 | +88 | +3.3% | 54,754 |
| 2022/01/28 | 2,688 | 2,692 | 2,565 | 2,635 | -32 | -1.2% | 54,151 |
| 2022/01/27 | 2,950 | 2,950 | 2,635 | 2,667 | -281 | -9.5% | 93,477 |
| 2022/01/26 | 2,862 | 2,983 | 2,853 | 2,948 | +88 | +3.1% | 48,574 |
| 2022/01/25 | 3,135 | 3,135 | 2,842 | 2,860 | -205 | -6.7% | 68,475 |
| 2022/01/24 | 3,035 | 3,090 | 2,942 | 3,065 | +15 | +0.5% | 35,213 |
| 2022/01/21 | 2,961 | 3,050 | 2,961 | 3,050 | -25 | -0.8% | 42,110 |
| 2022/01/20 | 2,961 | 3,090 | 2,958 | 3,075 | +93 | +3.1% | 37,533 |
| 2022/01/19 | 2,988 | 3,090 | 2,965 | 2,982 | -143 | -4.6% | 36,636 |
| 2022/01/18 | 3,020 | 3,215 | 2,988 | 3,125 | +90 | +3% | 41,262 |
| 2022/01/17 | 3,090 | 3,130 | 3,030 | 3,035 | -105 | -3.3% | 17,987 |
| 2022/01/14 | 3,105 | 3,145 | 3,050 | 3,140 | -55 | -1.7% | 24,077 |
| 2022/01/13 | 3,325 | 3,325 | 3,185 | 3,195 | -200 | -5.9% | 22,698 |
| 2022/01/12 | 3,440 | 3,465 | 3,340 | 3,395 | +30 | +0.9% | 25,554 |
| 2022/01/11 | 3,420 | 3,420 | 3,330 | 3,365 | -130 | -3.7% | 26,189 |
| 2022/01/07 | 3,850 | 3,855 | 3,395 | 3,495 | -285 | -7.5% | 50,770 |
| 2022/01/06 | 3,840 | 3,890 | 3,725 | 3,780 | -180 | -4.5% | 25,825 |
| 2022/01/05 | 4,055 | 4,060 | 3,960 | 3,960 | -120 | -2.9% | 11,918 |
| 2022/01/04 | 4,075 | 4,080 | 4,050 | 4,080 | +30 | +0.7% | 2,408 |
| 2021/12/30 | 4,065 | 4,085 | 4,030 | 4,050 | -20 | -0.5% | 4,853 |
| 2021/12/29 | 4,090 | 4,115 | 4,055 | 4,070 | -60 | -1.5% | 3,859 |
| 2021/12/28 | 4,175 | 4,175 | 4,065 | 4,130 | +45 | +1.1% | 7,778 |
| 2021/12/27 | 4,170 | 4,170 | 4,055 | 4,085 | -50 | -1.2% | 7,634 |
| 2021/12/24 | 4,115 | 4,190 | 4,065 | 4,135 | +65 | +1.6% | 10,626 |
| 2021/12/23 | 4,110 | 4,110 | 4,055 | 4,070 | +30 | +0.7% | 5,611 |
| 2021/12/22 | 3,995 | 4,055 | 3,980 | 4,040 | +115 | +2.9% | 8,667 |
| 2021/12/21 | 3,905 | 3,965 | 3,800 | 3,925 | +105 | +2.7% | 9,657 |
851～
900
件表示中 / 3362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
