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 |
|---|---|---|---|---|---|---|---|
| 2021/07/26 | 4,205 | 4,300 | 4,205 | 4,250 | +60 | +1.4% | 6,598 |
| 2021/07/21 | 4,145 | 4,200 | 4,145 | 4,190 | +45 | +1.1% | 2,298 |
| 2021/07/20 | 4,050 | 4,180 | 4,050 | 4,145 | +25 | +0.6% | 4,933 |
| 2021/07/19 | 4,050 | 4,120 | 4,050 | 4,120 | +15 | +0.4% | 4,949 |
| 2021/07/16 | 3,985 | 4,145 | 3,985 | 4,105 | +55 | +1.4% | 8,290 |
| 2021/07/15 | 4,225 | 4,225 | 4,040 | 4,050 | -225 | -5.3% | 18,186 |
| 2021/07/14 | 4,265 | 4,290 | 4,255 | 4,275 | +5 | +0.1% | 1,997 |
| 2021/07/13 | 4,270 | 4,340 | 4,270 | 4,270 | -20 | -0.5% | 7,585 |
| 2021/07/12 | 4,335 | 4,335 | 4,230 | 4,290 | -10 | -0.2% | 11,407 |
| 2021/07/09 | 4,155 | 4,300 | 4,095 | 4,300 | +75 | +1.8% | 17,330 |
| 2021/07/08 | 4,260 | 4,305 | 4,225 | 4,225 | -40 | -0.9% | 5,275 |
| 2021/07/07 | 4,305 | 4,345 | 4,250 | 4,265 | -75 | -1.7% | 17,040 |
| 2021/07/06 | 4,200 | 4,340 | 4,190 | 4,340 | +140 | +3.3% | 22,013 |
| 2021/07/05 | 4,200 | 4,255 | 4,165 | 4,200 | -55 | -1.3% | 15,989 |
| 2021/07/02 | 4,130 | 4,280 | 4,130 | 4,255 | +120 | +2.9% | 16,380 |
| 2021/07/01 | 4,135 | 4,175 | 4,120 | 4,135 | -30 | -0.7% | 5,794 |
| 2021/06/30 | 4,120 | 4,180 | 4,110 | 4,165 | +75 | +1.8% | 18,449 |
| 2021/06/29 | 4,100 | 4,100 | 4,045 | 4,090 | +60 | +1.5% | 7,608 |
| 2021/06/28 | 3,955 | 4,030 | 3,950 | 4,030 | +95 | +2.4% | 8,333 |
| 2021/06/25 | 3,955 | 3,980 | 3,910 | 3,935 | +20 | +0.5% | 6,911 |
| 2021/06/24 | 3,955 | 3,955 | 3,910 | 3,915 | -25 | -0.6% | 7,464 |
| 2021/06/23 | 3,850 | 3,960 | 3,840 | 3,940 | +140 | +3.7% | 13,972 |
| 2021/06/22 | 3,770 | 3,815 | 3,740 | 3,800 | +100 | +2.7% | 19,464 |
| 2021/06/21 | 3,595 | 3,720 | 3,590 | 3,700 | -35 | -0.9% | 47,825 |
| 2021/06/18 | 3,625 | 3,760 | 3,625 | 3,735 | +45 | +1.2% | 29,300 |
| 2021/06/17 | 3,670 | 3,705 | 3,665 | 3,690 | -25 | -0.7% | 14,554 |
| 2021/06/16 | 3,700 | 3,725 | 3,670 | 3,715 | ±0 | ±0% | 10,527 |
| 2021/06/15 | 3,675 | 3,725 | 3,675 | 3,715 | +65 | +1.8% | 6,784 |
| 2021/06/14 | 3,695 | 3,695 | 3,610 | 3,650 | ±0 | ±0% | 8,698 |
| 2021/06/11 | 3,600 | 3,665 | 3,600 | 3,650 | +55 | +1.5% | 7,192 |
| 2021/06/10 | 3,560 | 3,605 | 3,560 | 3,595 | +30 | +0.8% | 6,162 |
| 2021/06/09 | 3,495 | 3,565 | 3,370 | 3,565 | +80 | +2.3% | 10,322 |
| 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 |
1001～
1050
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
