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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 4,469 | 4,539 | 4,469 | 4,515 | +18 | +0.4% | 220 |
| 2022/08/25 | 4,545 | 4,545 | 4,493 | 4,497 | +18 | +0.4% | 360 |
| 2022/08/24 | 4,441 | 4,500 | 4,441 | 4,479 | +8 | +0.2% | 380 |
| 2022/08/23 | 4,439 | 4,471 | 4,420 | 4,471 | +11 | +0.2% | 520 |
| 2022/08/22 | 4,499 | 4,499 | 4,460 | 4,460 | -45 | -1% | 230 |
| 2022/08/19 | 4,509 | 4,534 | 4,505 | 4,505 | -4 | -0.1% | 130 |
| 2022/08/18 | 4,474 | 4,530 | 4,472 | 4,509 | -21 | -0.5% | 580 |
| 2022/08/17 | 4,514 | 4,550 | 4,500 | 4,530 | +16 | +0.4% | 1,070 |
| 2022/08/16 | 4,514 | 4,514 | 4,514 | 4,514 | +17 | +0.4% | 20 |
| 2022/08/15 | 4,391 | 4,516 | 4,354 | 4,497 | +106 | +2.4% | 860 |
| 2022/08/12 | 4,353 | 4,474 | 4,314 | 4,391 | +40 | +0.9% | 140 |
| 2022/08/10 | 4,400 | 4,400 | 4,350 | 4,351 | -85 | -1.9% | 650 |
| 2022/08/09 | 4,352 | 4,436 | 4,352 | 4,436 | +28 | +0.6% | 340 |
| 2022/08/08 | 4,356 | 4,440 | 4,356 | 4,408 | +3 | +0.1% | 290 |
| 2022/08/05 | 4,419 | 4,419 | 4,373 | 4,405 | -2 | ±0% | 610 |
| 2022/08/04 | 4,429 | 4,430 | 4,407 | 4,407 | -25 | -0.6% | 110 |
| 2022/08/03 | 4,385 | 4,432 | 4,385 | 4,432 | +47 | +1.1% | 90 |
| 2022/08/02 | 4,381 | 4,441 | 4,381 | 4,385 | -1 | ±0% | 220 |
| 2022/08/01 | 4,332 | 4,427 | 4,301 | 4,386 | +56 | +1.3% | 1,280 |
| 2022/07/29 | 4,372 | 4,372 | 4,325 | 4,330 | +4 | +0.1% | 120 |
| 2022/07/28 | 4,397 | 4,397 | 4,316 | 4,326 | +46 | +1.1% | 840 |
| 2022/07/27 | 4,258 | 4,280 | 4,258 | 4,280 | ±0 | ±0% | 210 |
| 2022/07/26 | 4,267 | 4,280 | 4,267 | 4,280 | +9 | +0.2% | 140 |
| 2022/07/25 | 4,332 | 4,334 | 4,271 | 4,271 | -28 | -0.7% | 150 |
| 2022/07/22 | 4,299 | 4,300 | 4,297 | 4,299 | ±0 | ±0% | 140 |
| 2022/07/21 | 4,153 | 4,299 | 4,153 | 4,299 | +84 | +2% | 490 |
| 2022/07/20 | 4,103 | 4,239 | 4,103 | 4,215 | +70 | +1.7% | 290 |
| 2022/07/19 | 4,221 | 4,221 | 4,090 | 4,145 | -28 | -0.7% | 120 |
| 2022/07/15 | 4,239 | 4,239 | 4,165 | 4,173 | -22 | -0.5% | 140 |
| 2022/07/14 | 4,099 | 4,195 | 4,099 | 4,195 | +81 | +2% | 190 |
| 2022/07/13 | 4,157 | 4,157 | 4,114 | 4,114 | -59 | -1.4% | 60 |
| 2022/07/12 | 4,173 | 4,173 | 4,173 | 4,173 | ±0 | ±0% | 10 |
| 2022/07/11 | 4,249 | 4,249 | 4,173 | 4,173 | -25 | -0.6% | 290 |
| 2022/07/08 | 4,155 | 4,226 | 4,151 | 4,198 | +94 | +2.3% | 500 |
| 2022/07/07 | 4,102 | 4,120 | 4,102 | 4,104 | -78 | -1.9% | 250 |
| 2022/07/06 | 4,155 | 4,182 | 4,155 | 4,182 | +46 | +1.1% | 80 |
| 2022/07/05 | 4,159 | 4,159 | 4,114 | 4,136 | +46 | +1.1% | 70 |
| 2022/07/04 | 4,090 | 4,111 | 4,090 | 4,090 | +70 | +1.7% | 810 |
| 2022/07/01 | 4,120 | 4,120 | 4,020 | 4,020 | -100 | -2.4% | 250 |
| 2022/06/30 | 4,229 | 4,229 | 4,120 | 4,120 | -95 | -2.3% | 520 |
| 2022/06/29 | 4,240 | 4,240 | 4,180 | 4,215 | -25 | -0.6% | 210 |
| 2022/06/28 | 4,239 | 4,240 | 4,239 | 4,240 | +1 | ±0% | 120 |
| 2022/06/27 | 4,211 | 4,269 | 4,211 | 4,239 | +29 | +0.7% | 220 |
| 2022/06/24 | 4,037 | 4,210 | 4,037 | 4,210 | +173 | +4.3% | 760 |
| 2022/06/23 | 4,002 | 4,080 | 4,001 | 4,037 | +7 | +0.2% | 370 |
| 2022/06/22 | 4,130 | 4,130 | 4,030 | 4,030 | -74 | -1.8% | 310 |
| 2022/06/21 | 4,033 | 4,104 | 4,026 | 4,104 | +85 | +2.1% | 50 |
| 2022/06/20 | 4,054 | 4,054 | 3,975 | 4,019 | -35 | -0.9% | 640 |
| 2022/06/17 | 4,100 | 4,100 | 4,014 | 4,054 | -50 | -1.2% | 500 |
| 2022/06/16 | 4,183 | 4,215 | 4,100 | 4,104 | -64 | -1.5% | 340 |
551～
600
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
