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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 4,308 | 4,320 | 4,291 | 4,292 | +2 | ±0% | 60 |
| 2023/01/24 | 4,290 | 4,312 | 4,290 | 4,290 | -5 | -0.1% | 270 |
| 2023/01/23 | 4,290 | 4,319 | 4,260 | 4,295 | -1 | ±0% | 310 |
| 2023/01/20 | 4,270 | 4,296 | 4,270 | 4,296 | +26 | +0.6% | 120 |
| 2023/01/19 | 4,270 | 4,270 | 4,270 | 4,270 | -8 | -0.2% | 80 |
| 2023/01/18 | 4,245 | 4,293 | 4,245 | 4,278 | +38 | +0.9% | 240 |
| 2023/01/17 | 4,240 | 4,240 | 4,240 | 4,240 | ±0 | ±0% | 10 |
| 2023/01/16 | 4,202 | 4,270 | 4,202 | 4,240 | -63 | -1.5% | 60 |
| 2023/01/13 | 4,280 | 4,303 | 4,250 | 4,303 | -1 | ±0% | 70 |
| 2023/01/12 | 4,263 | 4,304 | 4,263 | 4,304 | +24 | +0.6% | 50 |
| 2023/01/11 | 4,297 | 4,307 | 4,280 | 4,280 | ±0 | ±0% | 220 |
| 2023/01/10 | 4,279 | 4,280 | 4,275 | 4,280 | +1 | ±0% | 60 |
| 2023/01/06 | 4,238 | 4,279 | 4,209 | 4,279 | +63 | +1.5% | 180 |
| 2023/01/05 | 4,279 | 4,279 | 4,171 | 4,216 | - | - | 100 |
| 2023/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/30 | 4,272 | 4,290 | 4,270 | 4,290 | +51 | +1.2% | 450 |
| 2022/12/29 | 4,195 | 4,239 | 4,195 | 4,239 | -13 | -0.3% | 50 |
| 2022/12/28 | 4,202 | 4,252 | 4,195 | 4,252 | +6 | +0.1% | 600 |
| 2022/12/27 | 4,243 | 4,258 | 4,242 | 4,246 | +27 | +0.6% | 520 |
| 2022/12/26 | 4,224 | 4,226 | 4,204 | 4,219 | -32 | -0.8% | 1,320 |
| 2022/12/23 | 4,191 | 4,266 | 4,191 | 4,251 | -10 | -0.2% | 450 |
| 2022/12/22 | 4,269 | 4,269 | 4,247 | 4,261 | +35 | +0.8% | 830 |
| 2022/12/21 | 4,226 | 4,250 | 4,218 | 4,226 | -3 | -0.1% | 1,520 |
| 2022/12/20 | 4,328 | 4,328 | 4,201 | 4,229 | -51 | -1.2% | 430 |
| 2022/12/19 | 4,292 | 4,293 | 4,280 | 4,280 | -69 | -1.6% | 90 |
| 2022/12/16 | 4,349 | 4,349 | 4,349 | 4,349 | +16 | +0.4% | 10 |
| 2022/12/15 | 4,292 | 4,333 | 4,292 | 4,333 | ±0 | ±0% | 540 |
| 2022/12/14 | 4,318 | 4,353 | 4,318 | 4,333 | -8 | -0.2% | 1,290 |
| 2022/12/13 | 4,350 | 4,360 | 4,341 | 4,341 | +28 | +0.6% | 150 |
| 2022/12/12 | 4,262 | 4,316 | 4,262 | 4,313 | -6 | -0.1% | 110 |
| 2022/12/09 | 4,268 | 4,339 | 4,268 | 4,319 | +26 | +0.6% | 280 |
| 2022/12/08 | 4,285 | 4,293 | 4,249 | 4,293 | +9 | +0.2% | 280 |
| 2022/12/07 | 4,223 | 4,303 | 4,223 | 4,284 | +61 | +1.4% | 330 |
| 2022/12/06 | 4,224 | 4,297 | 4,223 | 4,223 | -1 | ±0% | 250 |
| 2022/12/05 | 4,288 | 4,303 | 4,215 | 4,224 | -72 | -1.7% | 230 |
| 2022/12/02 | 4,318 | 4,352 | 4,280 | 4,296 | -48 | -1.1% | 190 |
| 2022/12/01 | 4,339 | 4,344 | 4,318 | 4,344 | -16 | -0.4% | 200 |
| 2022/11/30 | 4,397 | 4,402 | 4,360 | 4,360 | -55 | -1.2% | 280 |
| 2022/11/29 | 4,415 | 4,415 | 4,415 | 4,415 | ±0 | ±0% | 60 |
| 2022/11/28 | 4,459 | 4,459 | 4,400 | 4,415 | -19 | -0.4% | 280 |
| 2022/11/25 | 4,400 | 4,440 | 4,400 | 4,434 | +35 | +0.8% | 570 |
| 2022/11/24 | 4,315 | 4,399 | 4,315 | 4,399 | +114 | +2.7% | 370 |
| 2022/11/22 | 4,361 | 4,367 | 4,285 | 4,285 | -70 | -1.6% | 260 |
| 2022/11/21 | 4,343 | 4,355 | 4,338 | 4,355 | +12 | +0.3% | 250 |
| 2022/11/18 | 4,365 | 4,365 | 4,343 | 4,343 | -34 | -0.8% | 160 |
| 2022/11/17 | 4,365 | 4,393 | 4,365 | 4,377 | +14 | +0.3% | 190 |
| 2022/11/16 | 4,339 | 4,365 | 4,324 | 4,363 | -17 | -0.4% | 290 |
| 2022/11/15 | 4,386 | 4,386 | 4,359 | 4,380 | +7 | +0.2% | 190 |
| 2022/11/14 | 4,355 | 4,390 | 4,267 | 4,373 | -2 | ±0% | 680 |
| 2022/11/11 | 4,321 | 4,375 | 4,321 | 4,375 | +99 | +2.3% | 830 |
451～
500
件表示中 / 3420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
