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 |
|---|---|---|---|---|---|---|---|
| 2021/05/14 | 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 |
| 2021/03/24 | 3,615 | 3,625 | 3,550 | 3,550 | -100 | -2.7% | 13,812 |
| 2021/03/23 | 3,740 | 3,745 | 3,650 | 3,650 | -70 | -1.9% | 12,533 |
| 2021/03/22 | 3,735 | 3,735 | 3,670 | 3,720 | -10 | -0.3% | 10,261 |
| 2021/03/19 | 3,735 | 3,735 | 3,675 | 3,730 | -10 | -0.3% | 6,757 |
| 2021/03/18 | 3,700 | 3,750 | 3,690 | 3,740 | +60 | +1.6% | 45,365 |
| 2021/03/17 | 3,595 | 3,680 | 3,585 | 3,680 | +80 | +2.2% | 46,393 |
| 2021/03/16 | 3,550 | 3,610 | 3,485 | 3,600 | +55 | +1.6% | 16,810 |
| 2021/03/15 | 3,530 | 3,550 | 3,515 | 3,545 | +45 | +1.3% | 12,575 |
| 2021/03/12 | 3,480 | 3,515 | 3,435 | 3,500 | +90 | +2.6% | 29,104 |
| 2021/03/11 | 3,325 | 3,410 | 3,315 | 3,410 | +95 | +2.9% | 6,170 |
| 2021/03/10 | 3,275 | 3,360 | 3,275 | 3,315 | +45 | +1.4% | 4,630 |
| 2021/03/09 | 3,265 | 3,290 | 3,225 | 3,270 | +5 | +0.2% | 11,247 |
| 2021/03/08 | 3,380 | 3,380 | 3,265 | 3,265 | -35 | -1.1% | 8,949 |
| 2021/03/05 | 3,270 | 3,310 | 3,230 | 3,300 | +10 | +0.3% | 12,024 |
| 2021/03/04 | 3,275 | 3,300 | 3,260 | 3,290 | -20 | -0.6% | 5,813 |
| 2021/03/03 | 3,330 | 3,340 | 3,290 | 3,310 | -30 | -0.9% | 6,598 |
| 2021/03/02 | 3,360 | 3,395 | 3,315 | 3,340 | +10 | +0.3% | 3,989 |
1051～
1100
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
