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 |
|---|---|---|---|---|---|---|---|
| 2020/12/14 | 3,480 | 3,525 | 3,475 | 3,495 | +15 | +0.4% | 10,114 |
| 2020/12/11 | 3,440 | 3,505 | 3,440 | 3,480 | +55 | +1.6% | 9,907 |
| 2020/12/10 | 3,465 | 3,465 | 3,395 | 3,425 | -80 | -2.3% | 22,274 |
| 2020/12/09 | 3,500 | 3,525 | 3,460 | 3,505 | +30 | +0.9% | 11,043 |
| 2020/12/08 | 3,415 | 3,480 | 3,405 | 3,475 | -10 | -0.3% | 32,598 |
| 2020/12/07 | 3,590 | 3,590 | 3,455 | 3,485 | -105 | -2.9% | 65,295 |
| 2020/12/04 | 3,585 | 3,590 | 3,495 | 3,590 | -20 | -0.6% | 44,052 |
| 2020/12/03 | 3,760 | 3,760 | 3,610 | 3,610 | -155 | -4.1% | 43,971 |
| 2020/12/02 | 3,835 | 3,835 | 3,695 | 3,765 | -5 | -0.1% | 81,631 |
| 2020/12/01 | 3,690 | 3,770 | 3,650 | 3,770 | +80 | +2.2% | 56,524 |
| 2020/11/30 | 3,650 | 3,720 | 3,600 | 3,690 | +90 | +2.5% | 55,039 |
| 2020/11/27 | 3,590 | 3,645 | 3,580 | 3,600 | ±0 | ±0% | 22,636 |
| 2020/11/26 | 3,570 | 3,610 | 3,435 | 3,600 | +25 | +0.7% | 13,987 |
| 2020/11/25 | 3,680 | 3,680 | 3,550 | 3,575 | -55 | -1.5% | 35,253 |
| 2020/11/24 | 3,595 | 3,630 | 3,540 | 3,630 | +90 | +2.5% | 22,038 |
| 2020/11/20 | 3,505 | 3,560 | 3,485 | 3,540 | +50 | +1.4% | 28,757 |
| 2020/11/19 | 3,465 | 3,495 | 3,420 | 3,490 | +30 | +0.9% | 20,954 |
| 2020/11/18 | 3,490 | 3,525 | 3,440 | 3,460 | -35 | -1% | 30,176 |
| 2020/11/17 | 3,600 | 3,605 | 3,455 | 3,495 | -140 | -3.9% | 36,815 |
| 2020/11/16 | 3,675 | 3,675 | 3,580 | 3,635 | -30 | -0.8% | 19,940 |
| 2020/11/13 | 3,550 | 3,665 | 3,550 | 3,665 | +75 | +2.1% | 18,150 |
| 2020/11/12 | 3,605 | 3,620 | 3,555 | 3,590 | +15 | +0.4% | 16,866 |
| 2020/11/11 | 3,425 | 3,610 | 3,420 | 3,575 | +10 | +0.3% | 31,433 |
| 2020/11/10 | 3,795 | 3,795 | 3,545 | 3,565 | -230 | -6.1% | 79,917 |
| 2020/11/09 | 3,690 | 3,815 | 3,670 | 3,795 | +250 | +7.1% | 77,156 |
| 2020/11/06 | 3,600 | 3,600 | 3,505 | 3,545 | -25 | -0.7% | 42,669 |
| 2020/11/05 | 3,480 | 3,575 | 3,465 | 3,570 | +105 | +3% | 45,373 |
| 2020/11/04 | 3,395 | 3,465 | 3,315 | 3,465 | +200 | +6.1% | 47,677 |
| 2020/11/02 | 3,305 | 3,720 | 3,235 | 3,265 | -60 | -1.8% | 71,106 |
| 2020/10/30 | 3,460 | 3,465 | 3,290 | 3,325 | -115 | -3.3% | 62,514 |
| 2020/10/29 | 3,405 | 3,545 | 3,385 | 3,440 | -35 | -1% | 20,571 |
| 2020/10/28 | 3,370 | 3,510 | 3,370 | 3,475 | +100 | +3% | 74,747 |
| 2020/10/27 | 3,175 | 3,400 | 3,175 | 3,375 | +60 | +1.8% | 109,487 |
| 2020/10/26 | 3,450 | 3,460 | 3,315 | 3,315 | -135 | -3.9% | 68,482 |
| 2020/10/23 | 3,400 | 3,455 | 3,325 | 3,450 | -10 | -0.3% | 79,382 |
| 2020/10/22 | 3,570 | 3,580 | 3,435 | 3,460 | -130 | -3.6% | 61,084 |
| 2020/10/21 | 3,665 | 3,665 | 3,565 | 3,590 | -60 | -1.6% | 28,371 |
| 2020/10/20 | 3,525 | 3,655 | 3,520 | 3,650 | +165 | +4.7% | 55,525 |
| 2020/10/19 | 3,455 | 3,505 | 3,445 | 3,485 | ±0 | ±0% | 30,330 |
| 2020/10/16 | 3,520 | 3,525 | 3,435 | 3,485 | -15 | -0.4% | 30,841 |
| 2020/10/15 | 3,585 | 3,610 | 3,460 | 3,500 | -40 | -1.1% | 36,761 |
| 2020/10/14 | 3,500 | 3,555 | 3,495 | 3,540 | +60 | +1.7% | 33,738 |
| 2020/10/13 | 3,420 | 3,505 | 3,420 | 3,480 | +65 | +1.9% | 40,091 |
| 2020/10/12 | 3,430 | 3,440 | 3,385 | 3,415 | +35 | +1% | 16,162 |
| 2020/10/09 | 3,400 | 3,430 | 3,350 | 3,380 | -20 | -0.6% | 18,775 |
| 2020/10/08 | 3,425 | 3,430 | 3,335 | 3,400 | +15 | +0.4% | 25,775 |
| 2020/10/07 | 3,335 | 3,385 | 3,325 | 3,385 | +50 | +1.5% | 26,364 |
| 2020/10/06 | 3,330 | 3,350 | 3,275 | 3,335 | +10 | +0.3% | 19,511 |
| 2020/10/05 | 3,310 | 3,335 | 3,295 | 3,325 | +50 | +1.5% | 23,380 |
| 2020/10/02 | 3,360 | 3,450 | 3,250 | 3,275 | - | - | 35,886 |
1151～
1200
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
