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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/07 | 5,280 | 5,280 | 5,206 | 5,247 | -44 | -0.8% | 180 |
| 2025/03/06 | 5,298 | 5,338 | 5,290 | 5,291 | +39 | +0.7% | 250 |
| 2025/03/05 | 5,230 | 5,259 | 5,230 | 5,252 | +22 | +0.4% | 40 |
| 2025/03/04 | 5,268 | 5,268 | 5,230 | 5,230 | -38 | -0.7% | 170 |
| 2025/03/03 | 5,319 | 5,359 | 5,268 | 5,268 | -50 | -0.9% | 410 |
| 2025/02/28 | 5,360 | 5,360 | 5,297 | 5,318 | -37 | -0.7% | 120 |
| 2025/02/27 | 5,539 | 5,539 | 5,354 | 5,355 | -91 | -1.7% | 200 |
| 2025/02/26 | 5,510 | 5,510 | 5,343 | 5,446 | -64 | -1.2% | 300 |
| 2025/02/25 | 5,286 | 5,510 | 5,286 | 5,510 | +124 | +2.3% | 510 |
| 2025/02/21 | 5,458 | 5,458 | 5,374 | 5,386 | -72 | -1.3% | 260 |
| 2025/02/20 | 5,500 | 5,500 | 5,450 | 5,458 | -82 | -1.5% | 300 |
| 2025/02/19 | 5,553 | 5,553 | 5,468 | 5,540 | +30 | +0.5% | 210 |
| 2025/02/18 | 5,550 | 5,550 | 5,488 | 5,510 | +8 | +0.1% | 280 |
| 2025/02/17 | 5,550 | 5,550 | 5,470 | 5,502 | -31 | -0.6% | 190 |
| 2025/02/14 | 5,489 | 5,534 | 5,448 | 5,533 | +57 | +1% | 460 |
| 2025/02/13 | 5,401 | 5,476 | 5,401 | 5,476 | +75 | +1.4% | 370 |
| 2025/02/12 | 5,401 | 5,402 | 5,394 | 5,401 | ±0 | ±0% | 230 |
| 2025/02/10 | 5,415 | 5,415 | 5,379 | 5,401 | -14 | -0.3% | 200 |
| 2025/02/07 | 5,491 | 5,501 | 5,415 | 5,415 | -70 | -1.3% | 1,700 |
| 2025/02/06 | 5,445 | 5,485 | 5,385 | 5,485 | +71 | +1.3% | 560 |
| 2025/02/05 | 5,414 | 5,414 | 5,405 | 5,414 | ±0 | ±0% | 80 |
| 2025/02/04 | 5,346 | 5,429 | 5,346 | 5,414 | +54 | +1% | 340 |
| 2025/02/03 | 5,341 | 5,405 | 5,341 | 5,360 | +19 | +0.4% | 340 |
| 2025/01/31 | 5,310 | 5,341 | 5,310 | 5,341 | +31 | +0.6% | 80 |
| 2025/01/30 | 5,400 | 5,400 | 5,310 | 5,310 | -90 | -1.7% | 390 |
| 2025/01/29 | 5,400 | 5,400 | 5,400 | 5,400 | -1 | ±0% | 30 |
| 2025/01/28 | 5,345 | 5,401 | 5,345 | 5,401 | +149 | +2.8% | 100 |
| 2025/01/27 | 5,254 | 5,396 | 5,252 | 5,252 | -66 | -1.2% | 330 |
| 2025/01/24 | 5,297 | 5,318 | 5,297 | 5,318 | +21 | +0.4% | 120 |
| 2025/01/23 | 5,297 | 5,329 | 5,266 | 5,297 | +38 | +0.7% | 330 |
| 2025/01/22 | 5,350 | 5,350 | 5,259 | 5,259 | -22 | -0.4% | 340 |
1～
50
件表示中 / 3507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
