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 |
|---|---|---|---|---|---|---|---|
| 2023/05/29 | 4,459 | 4,459 | 4,415 | 4,415 | +11 | +0.2% | 60 |
| 2023/05/26 | 4,403 | 4,404 | 4,403 | 4,404 | -26 | -0.6% | 20 |
| 2023/05/25 | 4,421 | 4,440 | 4,421 | 4,430 | -20 | -0.4% | 220 |
| 2023/05/24 | 4,429 | 4,450 | 4,429 | 4,450 | -14 | -0.3% | 370 |
| 2023/05/23 | 4,532 | 4,532 | 4,441 | 4,464 | -65 | -1.4% | 200 |
| 2023/05/22 | 4,530 | 4,530 | 4,462 | 4,529 | +8 | +0.2% | 220 |
| 2023/05/19 | 4,521 | 4,521 | 4,503 | 4,521 | +65 | +1.5% | 290 |
| 2023/05/18 | 4,522 | 4,522 | 4,453 | 4,456 | -20 | -0.4% | 120 |
| 2023/05/17 | 4,454 | 4,489 | 4,429 | 4,476 | -12 | -0.3% | 360 |
| 2023/05/16 | 4,410 | 4,488 | 4,410 | 4,488 | +11 | +0.2% | 770 |
| 2023/05/15 | 4,419 | 4,477 | 4,360 | 4,477 | +77 | +1.8% | 1,030 |
| 2023/05/12 | 4,384 | 4,400 | 4,381 | 4,400 | +12 | +0.3% | 120 |
| 2023/05/11 | 4,388 | 4,388 | 4,388 | 4,388 | -13 | -0.3% | 110 |
| 2023/05/10 | 4,425 | 4,425 | 4,401 | 4,401 | -24 | -0.5% | 80 |
| 2023/05/09 | 4,403 | 4,425 | 4,368 | 4,425 | +65 | +1.5% | 100 |
| 2023/05/08 | 4,399 | 4,410 | 4,274 | 4,360 | -14 | -0.3% | 410 |
| 2023/05/02 | 4,325 | 4,374 | 4,325 | 4,374 | -16 | -0.4% | 30 |
| 2023/05/01 | 4,400 | 4,400 | 4,320 | 4,390 | +45 | +1% | 80 |
| 2023/04/28 | 4,340 | 4,345 | 4,292 | 4,345 | +65 | +1.5% | 410 |
| 2023/04/27 | 4,281 | 4,292 | 4,280 | 4,280 | -1 | ±0% | 130 |
| 2023/04/26 | 4,328 | 4,328 | 4,281 | 4,281 | -47 | -1.1% | 30 |
| 2023/04/25 | 4,330 | 4,380 | 4,328 | 4,328 | -2 | ±0% | 180 |
| 2023/04/24 | 4,300 | 4,349 | 4,300 | 4,330 | -17 | -0.4% | 740 |
| 2023/04/21 | 4,350 | 4,350 | 4,347 | 4,347 | +12 | +0.3% | 530 |
| 2023/04/20 | 4,335 | 4,335 | 4,335 | 4,335 | +24 | +0.6% | 10 |
| 2023/04/19 | 4,289 | 4,311 | 4,289 | 4,311 | - | - | 30 |
| 2023/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/17 | 4,347 | 4,360 | 4,277 | 4,277 | -63 | -1.5% | 160 |
| 2023/04/14 | 4,285 | 4,340 | 4,285 | 4,340 | +71 | +1.7% | 220 |
| 2023/04/13 | 4,250 | 4,269 | 4,250 | 4,269 | +30 | +0.7% | 50 |
| 2023/04/12 | 4,239 | 4,239 | 4,239 | 4,239 | +8 | +0.2% | 40 |
| 2023/04/11 | 4,220 | 4,231 | 4,220 | 4,231 | +26 | +0.6% | 60 |
| 2023/04/10 | 4,205 | 4,205 | 4,205 | 4,205 | +20 | +0.5% | 20 |
| 2023/04/07 | 4,185 | 4,185 | 4,185 | 4,185 | -31 | -0.7% | 140 |
| 2023/04/06 | 4,216 | 4,216 | 4,216 | 4,216 | -35 | -0.8% | 10 |
| 2023/04/05 | 4,336 | 4,336 | 4,251 | 4,251 | -53 | -1.2% | 50 |
| 2023/04/04 | 4,343 | 4,343 | 4,299 | 4,304 | -12 | -0.3% | 520 |
| 2023/04/03 | 4,272 | 4,316 | 4,272 | 4,316 | +35 | +0.8% | 110 |
| 2023/03/31 | 4,280 | 4,281 | 4,280 | 4,281 | +8 | +0.2% | 20 |
| 2023/03/30 | 4,274 | 4,274 | 4,221 | 4,273 | +69 | +1.6% | 70 |
| 2023/03/29 | 4,240 | 4,245 | 4,184 | 4,204 | -50 | -1.2% | 120 |
| 2023/03/28 | 4,222 | 4,254 | 4,222 | 4,254 | +33 | +0.8% | 30 |
| 2023/03/27 | 4,221 | 4,221 | 4,221 | 4,221 | -5 | -0.1% | 10 |
| 2023/03/24 | 4,250 | 4,250 | 4,226 | 4,226 | -24 | -0.6% | 30 |
| 2023/03/23 | 4,180 | 4,250 | 4,162 | 4,250 | +77 | +1.8% | 110 |
| 2023/03/22 | 4,233 | 4,233 | 4,173 | 4,173 | +20 | +0.5% | 110 |
| 2023/03/20 | 4,186 | 4,186 | 4,142 | 4,153 | -64 | -1.5% | 200 |
| 2023/03/17 | 4,286 | 4,286 | 4,200 | 4,217 | -33 | -0.8% | 90 |
| 2023/03/16 | 4,201 | 4,251 | 4,201 | 4,250 | +29 | +0.7% | 130 |
| 2023/03/15 | 4,350 | 4,373 | 4,221 | 4,221 | +10 | +0.2% | 60 |
551～
600
件表示中 / 3603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
