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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 5,400 | 5,513 | 5,390 | 5,513 | +18 | +0.3% | 590 |
| 2025/05/21 | 5,469 | 5,495 | 5,469 | 5,495 | -13 | -0.2% | 70 |
| 2025/05/20 | 5,540 | 5,540 | 5,508 | 5,508 | -32 | -0.6% | 240 |
| 2025/05/19 | 5,576 | 5,576 | 5,540 | 5,540 | +30 | +0.5% | 80 |
| 2025/05/16 | 5,582 | 5,582 | 5,469 | 5,510 | +28 | +0.5% | 250 |
| 2025/05/15 | 5,451 | 5,485 | 5,426 | 5,482 | -38 | -0.7% | 1,080 |
| 2025/05/14 | 5,542 | 5,542 | 5,520 | 5,520 | -22 | -0.4% | 50 |
| 2025/05/13 | 5,490 | 5,542 | 5,490 | 5,542 | +52 | +0.9% | 410 |
| 2025/05/12 | 5,523 | 5,523 | 5,482 | 5,490 | -45 | -0.8% | 160 |
| 2025/05/09 | 5,569 | 5,600 | 5,509 | 5,535 | +131 | +2.4% | 600 |
| 2025/05/08 | 5,381 | 5,415 | 5,374 | 5,404 | -3 | -0.1% | 1,520 |
| 2025/05/07 | 5,375 | 5,409 | 5,315 | 5,407 | +32 | +0.6% | 280 |
| 2025/05/02 | 5,312 | 5,375 | 5,312 | 5,375 | +71 | +1.3% | 760 |
| 2025/05/01 | 5,388 | 5,389 | 5,301 | 5,304 | -84 | -1.6% | 200 |
| 2025/04/30 | 5,370 | 5,388 | 5,370 | 5,388 | +18 | +0.3% | 110 |
| 2025/04/28 | 5,349 | 5,370 | 5,349 | 5,370 | +21 | +0.4% | 210 |
| 2025/04/25 | 5,399 | 5,399 | 5,276 | 5,349 | -51 | -0.9% | 590 |
| 2025/04/24 | 5,295 | 5,400 | 5,250 | 5,400 | +122 | +2.3% | 390 |
| 2025/04/23 | 5,272 | 5,278 | 5,272 | 5,278 | +6 | +0.1% | 230 |
| 2025/04/22 | 5,200 | 5,280 | 5,200 | 5,272 | +31 | +0.6% | 240 |
| 2025/04/21 | 5,153 | 5,241 | 5,153 | 5,241 | +88 | +1.7% | 310 |
| 2025/04/18 | 5,230 | 5,230 | 5,103 | 5,153 | +2 | ±0% | 460 |
| 2025/04/17 | 5,151 | 5,151 | 5,151 | 5,151 | +1 | ±0% | 70 |
| 2025/04/16 | 5,235 | 5,235 | 5,150 | 5,150 | -85 | -1.6% | 290 |
| 2025/04/15 | 5,260 | 5,260 | 5,235 | 5,235 | +75 | +1.5% | 70 |
| 2025/04/14 | 5,226 | 5,244 | 5,157 | 5,160 | +61 | +1.2% | 190 |
| 2025/04/11 | 4,910 | 5,107 | 4,910 | 5,099 | +49 | +1% | 1,000 |
| 2025/04/10 | 5,005 | 5,199 | 4,900 | 5,050 | +250 | +5.2% | 730 |
| 2025/04/09 | 4,739 | 4,800 | 4,739 | 4,800 | -36 | -0.7% | 190 |
| 2025/04/08 | 4,836 | 4,836 | 4,836 | 4,836 | +96 | +2% | 60 |
| 2025/04/07 | 4,360 | 4,920 | 4,360 | 4,740 | -177 | -3.6% | 430 |
| 2025/04/04 | 5,191 | 5,191 | 4,917 | 4,917 | -303 | -5.8% | 270 |
| 2025/04/03 | 5,312 | 5,312 | 5,220 | 5,220 | +8 | +0.2% | 140 |
| 2025/04/02 | 5,302 | 5,302 | 5,212 | 5,212 | - | - | 170 |
| 2025/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/31 | 5,300 | 5,451 | 5,298 | 5,395 | -103 | -1.9% | 390 |
| 2025/03/28 | 5,498 | 5,498 | 5,498 | 5,498 | ±0 | ±0% | 180 |
| 2025/03/27 | 5,492 | 5,498 | 5,411 | 5,498 | +62 | +1.1% | 290 |
| 2025/03/26 | 5,436 | 5,494 | 5,436 | 5,436 | ±0 | ±0% | 70 |
| 2025/03/25 | 5,435 | 5,436 | 5,435 | 5,436 | +1 | ±0% | 110 |
| 2025/03/24 | 5,477 | 5,477 | 5,435 | 5,435 | +14 | +0.3% | 80 |
| 2025/03/21 | 5,426 | 5,461 | 5,326 | 5,421 | -5 | -0.1% | 540 |
| 2025/03/19 | 5,421 | 5,426 | 5,421 | 5,426 | +5 | +0.1% | 110 |
| 2025/03/18 | 5,424 | 5,424 | 5,420 | 5,421 | -3 | -0.1% | 60 |
| 2025/03/17 | 5,350 | 5,424 | 5,350 | 5,424 | +71 | +1.3% | 4,720 |
| 2025/03/14 | 5,271 | 5,353 | 5,266 | 5,353 | +113 | +2.2% | 760 |
| 2025/03/13 | 5,233 | 5,240 | 5,233 | 5,240 | +60 | +1.2% | 140 |
| 2025/03/12 | 5,175 | 5,180 | 5,159 | 5,180 | +5 | +0.1% | 110 |
| 2025/03/11 | 5,244 | 5,244 | 5,127 | 5,175 | -72 | -1.4% | 500 |
| 2025/03/10 | 5,327 | 5,327 | 5,247 | 5,247 | ±0 | ±0% | 40 |
1～
50
件表示中 / 3538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
