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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 6,190 | 6,190 | 6,185 | 6,185 | +15 | +0.2% | 40 |
| 2025/08/21 | 6,200 | 6,200 | 5,990 | 6,170 | -30 | -0.5% | 310 |
| 2025/08/20 | 6,200 | 6,200 | 6,200 | 6,200 | +3 | ±0% | 10 |
| 2025/08/19 | 6,184 | 6,202 | 6,184 | 6,197 | +13 | +0.2% | 390 |
| 2025/08/18 | 6,094 | 6,190 | 6,060 | 6,184 | +151 | +2.5% | 4,000 |
| 2025/08/15 | 6,052 | 6,067 | 6,033 | 6,033 | -19 | -0.3% | 80 |
| 2025/08/14 | 6,099 | 6,099 | 6,052 | 6,052 | -47 | -0.8% | 120 |
| 2025/08/13 | 6,099 | 6,100 | 6,040 | 6,099 | +97 | +1.6% | 570 |
| 2025/08/12 | 6,018 | 6,044 | 6,001 | 6,002 | +1 | ±0% | 560 |
| 2025/08/08 | 5,995 | 6,012 | 5,995 | 6,001 | +141 | +2.4% | 2,030 |
| 2025/08/07 | 5,900 | 5,969 | 5,858 | 5,860 | -40 | -0.7% | 240 |
| 2025/08/06 | 5,900 | 5,900 | 5,900 | 5,900 | ±0 | ±0% | 20 |
| 2025/08/05 | 5,788 | 5,900 | 5,788 | 5,900 | +12 | +0.2% | 230 |
| 2025/08/04 | 5,850 | 5,888 | 5,720 | 5,888 | - | - | 330 |
| 2025/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/31 | 5,869 | 5,869 | 5,869 | 5,869 | ±0 | ±0% | 10 |
| 2025/07/30 | 5,869 | 5,869 | 5,869 | 5,869 | ±0 | ±0% | 20 |
| 2025/07/29 | 5,869 | 5,869 | 5,869 | 5,869 | ±0 | ±0% | 100 |
| 2025/07/28 | 5,964 | 5,964 | 5,837 | 5,869 | +43 | +0.7% | 60 |
| 2025/07/25 | 5,890 | 5,898 | 5,820 | 5,826 | -154 | -2.6% | 220 |
| 2025/07/24 | 5,920 | 5,980 | 5,920 | 5,980 | +60 | +1% | 380 |
| 2025/07/23 | 5,851 | 5,920 | 5,851 | 5,920 | -2 | ±0% | 250 |
| 2025/07/22 | 5,850 | 5,924 | 5,850 | 5,922 | +66 | +1.1% | 140 |
| 2025/07/18 | 5,902 | 5,919 | 5,854 | 5,856 | +54 | +0.9% | 250 |
| 2025/07/17 | 5,796 | 5,802 | 5,790 | 5,802 | - | - | 150 |
| 2025/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/15 | 5,890 | 5,896 | 5,890 | 5,896 | +96 | +1.7% | 240 |
| 2025/07/14 | 5,820 | 5,889 | 5,791 | 5,800 | +10 | +0.2% | 290 |
| 2025/07/11 | 5,770 | 5,790 | 5,770 | 5,790 | +21 | +0.4% | 1,040 |
| 2025/07/10 | 5,769 | 5,769 | 5,769 | 5,769 | -100 | -1.7% | 10 |
| 2025/07/09 | 5,851 | 5,869 | 5,825 | 5,869 | +144 | +2.5% | 270 |
| 2025/07/08 | 5,725 | 5,725 | 5,725 | 5,725 | -78 | -1.3% | 50 |
| 2025/07/07 | 5,835 | 5,907 | 5,803 | 5,803 | -90 | -1.5% | 170 |
| 2025/07/04 | 5,840 | 5,893 | 5,800 | 5,893 | +137 | +2.4% | 580 |
| 2025/07/03 | 5,756 | 5,756 | 5,756 | 5,756 | -44 | -0.8% | 30 |
| 2025/07/02 | 5,800 | 5,800 | 5,800 | 5,800 | -100 | -1.7% | 60 |
| 2025/07/01 | 5,850 | 5,900 | 5,760 | 5,900 | +95 | +1.6% | 1,710 |
| 2025/06/30 | 5,841 | 5,841 | 5,805 | 5,805 | -36 | -0.6% | 180 |
| 2025/06/27 | 6,000 | 6,000 | 5,540 | 5,841 | -109 | -1.8% | 730 |
| 2025/06/26 | 5,890 | 6,000 | 5,890 | 5,950 | +89 | +1.5% | 210 |
| 2025/06/25 | 5,848 | 5,861 | 5,848 | 5,861 | -17 | -0.3% | 370 |
| 2025/06/24 | 5,950 | 5,966 | 5,865 | 5,878 | +27 | +0.5% | 2,330 |
| 2025/06/23 | 5,890 | 5,890 | 5,850 | 5,851 | -39 | -0.7% | 120 |
| 2025/06/20 | 5,943 | 5,943 | 5,880 | 5,890 | -10 | -0.2% | 190 |
| 2025/06/19 | 5,964 | 5,964 | 5,869 | 5,900 | -8 | -0.1% | 6,310 |
| 2025/06/18 | 5,857 | 5,914 | 5,857 | 5,908 | -3 | -0.1% | 570 |
| 2025/06/17 | 5,920 | 5,940 | 5,887 | 5,911 | -9 | -0.2% | 210 |
| 2025/06/16 | 5,918 | 5,920 | 5,876 | 5,920 | +65 | +1.1% | 40 |
| 2025/06/13 | 5,912 | 5,912 | 5,855 | 5,855 | -55 | -0.9% | 1,140 |
| 2025/06/12 | 5,920 | 5,920 | 5,904 | 5,910 | +15 | +0.3% | 280 |
1～
50
件表示中 / 3602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
