東証スタンダードＴＯＰ２０ＥＴＦ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 |
|---|---|---|---|---|---|---|---|
| 2026/06/26 | 7,002 | 7,200 | 6,900 | 7,200 | +133 | +1.9% | 130 |
| 2026/06/25 | 7,217 | 7,217 | 7,067 | 7,067 | +94 | +1.3% | 90 |
| 2026/06/24 | 7,091 | 7,100 | 6,973 | 6,973 | -118 | -1.7% | 160 |
| 2026/06/23 | 7,157 | 7,157 | 7,073 | 7,091 | -100 | -1.4% | 180 |
| 2026/06/22 | 7,014 | 7,271 | 7,014 | 7,191 | +177 | +2.5% | 410 |
| 2026/06/19 | 7,149 | 7,149 | 7,014 | 7,014 | -86 | -1.2% | 400 |
| 2026/06/18 | 7,097 | 7,100 | 7,086 | 7,100 | +49 | +0.7% | 220 |
| 2026/06/17 | 7,050 | 7,051 | 7,050 | 7,051 | +11 | +0.2% | 40 |
| 2026/06/16 | 7,026 | 7,044 | 7,016 | 7,040 | +146 | +2.1% | 60 |
| 2026/06/15 | 7,044 | 7,199 | 6,894 | 6,894 | -51 | -0.7% | 130 |
| 2026/06/12 | 6,897 | 6,997 | 6,897 | 6,945 | +145 | +2.1% | 180 |
| 2026/06/11 | 6,800 | 6,810 | 6,800 | 6,800 | -71 | -1% | 140 |
| 2026/06/10 | 6,862 | 7,061 | 6,861 | 6,871 | -26 | -0.4% | 140 |
| 2026/06/09 | 6,812 | 6,907 | 6,812 | 6,897 | +36 | +0.5% | 50 |
| 2026/06/08 | 6,910 | 6,950 | 6,861 | 6,861 | -50 | -0.7% | 30 |
| 2026/06/05 | 6,901 | 6,987 | 6,901 | 6,911 | +10 | +0.1% | 30 |
| 2026/06/04 | 6,900 | 7,150 | 6,900 | 6,901 | -13 | -0.2% | 70 |
| 2026/06/03 | 6,953 | 6,983 | 6,905 | 6,914 | +14 | +0.2% | 210 |
| 2026/06/02 | 7,010 | 7,045 | 6,900 | 6,900 | -145 | -2.1% | 170 |
| 2026/06/01 | 7,089 | 7,089 | 7,045 | 7,045 | -88 | -1.2% | 80 |
| 2026/05/29 | 7,133 | 7,133 | 7,098 | 7,133 | -89 | -1.2% | 100 |
| 2026/05/28 | 7,143 | 7,255 | 7,073 | 7,222 | -34 | -0.5% | 100 |
| 2026/05/27 | 7,256 | 7,256 | 7,188 | 7,256 | ±0 | ±0% | 50 |
| 2026/05/26 | 7,273 | 7,298 | 7,207 | 7,256 | +69 | +1% | 80 |
| 2026/05/25 | 7,166 | 7,225 | 7,166 | 7,187 | +21 | +0.3% | 40 |
| 2026/05/22 | 7,129 | 7,166 | 7,129 | 7,166 | +161 | +2.3% | 40 |
| 2026/05/21 | 7,217 | 7,217 | 7,005 | 7,005 | -2 | ±0% | 230 |
| 2026/05/20 | 7,086 | 7,086 | 7,003 | 7,007 | +21 | +0.3% | 120 |
| 2026/05/19 | 7,039 | 7,039 | 6,947 | 6,986 | -53 | -0.8% | 430 |
| 2026/05/18 | 6,999 | 7,189 | 6,999 | 7,039 | -260 | -3.6% | 570 |
| 2026/05/15 | 7,145 | 7,299 | 7,100 | 7,299 | +242 | +3.4% | 190 |
| 2026/05/14 | 7,002 | 7,302 | 7,002 | 7,057 | +112 | +1.6% | 200 |
| 2026/05/13 | 7,045 | 7,100 | 6,945 | 6,945 | -100 | -1.4% | 150 |
| 2026/05/12 | 6,931 | 7,094 | 6,931 | 7,045 | -29 | -0.4% | 140 |
| 2026/05/11 | 7,016 | 7,130 | 7,016 | 7,074 | +58 | +0.8% | 280 |
| 2026/05/08 | 7,050 | 7,050 | 6,957 | 7,016 | +66 | +0.9% | 410 |
| 2026/05/07 | 6,899 | 7,100 | 6,899 | 6,950 | +108 | +1.6% | 280 |
| 2026/05/01 | 6,929 | 6,929 | 6,795 | 6,842 | -2 | ±0% | 60 |
| 2026/04/30 | 6,845 | 6,850 | 6,807 | 6,844 | -1 | ±0% | 60 |
| 2026/04/28 | 6,800 | 6,855 | 6,746 | 6,845 | +104 | +1.5% | 330 |
| 2026/04/27 | 6,740 | 6,818 | 6,725 | 6,741 | -99 | -1.4% | 110 |
| 2026/04/24 | 6,750 | 6,840 | 6,750 | 6,840 | -10 | -0.1% | 180 |
| 2026/04/23 | 6,850 | 6,905 | 6,850 | 6,850 | -55 | -0.8% | 110 |
| 2026/04/22 | 6,857 | 6,905 | 6,857 | 6,905 | +20 | +0.3% | 30 |
| 2026/04/21 | 6,861 | 6,885 | 6,861 | 6,885 | +2 | ±0% | 220 |
| 2026/04/20 | 6,803 | 6,898 | 6,683 | 6,883 | -9 | -0.1% | 430 |
| 2026/04/17 | 6,895 | 6,895 | 6,892 | 6,892 | -38 | -0.5% | 20 |
| 2026/04/16 | 6,801 | 6,930 | 6,801 | 6,930 | +129 | +1.9% | 80 |
| 2026/04/15 | 6,800 | 6,905 | 6,800 | 6,801 | +1 | ±0% | 120 |
| 2026/04/14 | 6,792 | 6,800 | 6,792 | 6,800 | +8 | +0.1% | 40 |
1～
50
件表示中 / 3806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
