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 |
|---|---|---|---|---|---|---|---|
| 2021/12/20 | 3,885 | 3,925 | 3,785 | 3,820 | -135 | -3.4% | 15,915 |
| 2021/12/17 | 4,075 | 4,075 | 3,925 | 3,955 | -130 | -3.2% | 12,629 |
| 2021/12/16 | 4,245 | 4,245 | 4,080 | 4,085 | -20 | -0.5% | 15,855 |
| 2021/12/15 | 4,030 | 4,160 | 4,000 | 4,105 | +85 | +2.1% | 13,667 |
| 2021/12/14 | 4,040 | 4,130 | 4,015 | 4,020 | -60 | -1.5% | 8,625 |
| 2021/12/13 | 4,110 | 4,170 | 4,055 | 4,080 | +10 | +0.2% | 4,643 |
| 2021/12/10 | 4,155 | 4,170 | 4,055 | 4,070 | -135 | -3.2% | 10,872 |
| 2021/12/09 | 4,215 | 4,275 | 4,180 | 4,205 | -55 | -1.3% | 6,116 |
| 2021/12/08 | 4,290 | 4,355 | 4,220 | 4,260 | +110 | +2.7% | 13,835 |
| 2021/12/07 | 4,075 | 4,160 | 4,050 | 4,150 | +155 | +3.9% | 14,773 |
| 2021/12/06 | 4,085 | 4,085 | 3,950 | 3,995 | -190 | -4.5% | 25,417 |
| 2021/12/03 | 3,980 | 4,185 | 3,930 | 4,185 | +275 | +7% | 16,901 |
| 2021/12/02 | 3,950 | 3,985 | 3,900 | 3,910 | -120 | -3% | 9,234 |
| 2021/12/01 | 4,015 | 4,090 | 3,910 | 4,030 | -5 | -0.1% | 18,731 |
| 2021/11/30 | 4,205 | 4,250 | 4,035 | 4,035 | -110 | -2.7% | 12,992 |
| 2021/11/29 | 4,065 | 4,250 | 4,065 | 4,145 | -60 | -1.4% | 25,816 |
| 2021/11/26 | 4,330 | 4,345 | 4,175 | 4,205 | -155 | -3.6% | 20,682 |
| 2021/11/25 | 4,355 | 4,400 | 4,300 | 4,360 | +15 | +0.3% | 21,750 |
| 2021/11/24 | 4,495 | 4,495 | 4,310 | 4,345 | -140 | -3.1% | 16,104 |
| 2021/11/22 | 4,350 | 4,485 | 4,285 | 4,485 | +65 | +1.5% | 14,762 |
| 2021/11/19 | 4,420 | 4,420 | 4,310 | 4,420 | +40 | +0.9% | 9,618 |
| 2021/11/18 | 4,415 | 4,425 | 4,300 | 4,380 | -35 | -0.8% | 24,160 |
| 2021/11/17 | 4,525 | 4,530 | 4,400 | 4,415 | -90 | -2% | 14,286 |
| 2021/11/16 | 4,570 | 4,630 | 4,455 | 4,505 | -70 | -1.5% | 13,063 |
| 2021/11/15 | 4,745 | 4,745 | 4,455 | 4,575 | -155 | -3.3% | 33,939 |
| 2021/11/12 | 4,410 | 4,735 | 4,410 | 4,730 | +360 | +8.2% | 46,386 |
| 2021/11/11 | 4,315 | 4,395 | 4,295 | 4,370 | -15 | -0.3% | 4,521 |
| 2021/11/10 | 4,310 | 4,425 | 4,310 | 4,385 | +20 | +0.5% | 5,227 |
| 2021/11/09 | 4,440 | 4,510 | 4,360 | 4,365 | -85 | -1.9% | 17,471 |
| 2021/11/08 | 4,610 | 4,610 | 4,385 | 4,450 | -160 | -3.5% | 26,724 |
| 2021/11/05 | 4,525 | 4,610 | 4,485 | 4,610 | +155 | +3.5% | 19,223 |
| 2021/11/04 | 4,500 | 4,505 | 4,410 | 4,455 | +85 | +1.9% | 21,430 |
| 2021/11/02 | 4,395 | 4,435 | 4,335 | 4,370 | +40 | +0.9% | 14,955 |
| 2021/11/01 | 4,400 | 4,535 | 4,330 | 4,330 | +15 | +0.3% | 7,771 |
| 2021/10/29 | 4,400 | 4,400 | 4,305 | 4,315 | -65 | -1.5% | 12,177 |
| 2021/10/28 | 4,250 | 4,380 | 4,250 | 4,380 | +95 | +2.2% | 7,570 |
| 2021/10/27 | 4,345 | 4,345 | 4,245 | 4,285 | -60 | -1.4% | 7,907 |
| 2021/10/26 | 4,295 | 4,345 | 4,260 | 4,345 | +105 | +2.5% | 10,311 |
| 2021/10/25 | 4,240 | 4,260 | 4,205 | 4,240 | -30 | -0.7% | 3,942 |
| 2021/10/22 | 4,225 | 4,315 | 4,215 | 4,270 | +30 | +0.7% | 6,532 |
| 2021/10/21 | 4,275 | 4,275 | 4,210 | 4,240 | -35 | -0.8% | 10,441 |
| 2021/10/20 | 4,330 | 4,350 | 4,275 | 4,275 | -10 | -0.2% | 29,689 |
| 2021/10/19 | 4,155 | 4,285 | 4,155 | 4,285 | +125 | +3% | 13,107 |
| 2021/10/18 | 4,375 | 4,375 | 4,140 | 4,160 | -145 | -3.4% | 37,920 |
| 2021/10/15 | 4,235 | 4,305 | 4,200 | 4,305 | +140 | +3.4% | 9,737 |
| 2021/10/14 | 4,145 | 4,180 | 4,105 | 4,165 | +65 | +1.6% | 5,525 |
| 2021/10/13 | 4,145 | 4,190 | 4,100 | 4,100 | -30 | -0.7% | 7,600 |
| 2021/10/12 | 4,260 | 4,280 | 4,130 | 4,130 | -170 | -4% | 6,985 |
| 2021/10/11 | 4,235 | 4,300 | 4,130 | 4,300 | +60 | +1.4% | 5,179 |
| 2021/10/08 | 4,235 | 4,295 | 4,215 | 4,240 | +70 | +1.7% | 9,308 |
901～
950
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
