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 |
|---|---|---|---|---|---|---|---|
| 2021/03/26 | 5,190 | 5,210 | 5,180 | 5,180 | ±0 | ±0% | 590 |
| 2021/03/25 | 5,140 | 5,180 | 5,130 | 5,180 | +50 | +1% | 950 |
| 2021/03/24 | 5,220 | 5,220 | 5,130 | 5,130 | -130 | -2.5% | 840 |
| 2021/03/23 | 5,250 | 5,260 | 5,200 | 5,260 | +70 | +1.3% | 4,200 |
| 2021/03/22 | 5,160 | 5,220 | 5,150 | 5,190 | +30 | +0.6% | 580 |
| 2021/03/19 | 5,210 | 5,210 | 5,150 | 5,160 | -60 | -1.1% | 700 |
| 2021/03/18 | 5,150 | 5,230 | 5,150 | 5,220 | +70 | +1.4% | 840 |
| 2021/03/17 | 5,140 | 5,160 | 5,130 | 5,150 | +40 | +0.8% | 690 |
| 2021/03/16 | 5,060 | 5,130 | 5,060 | 5,110 | +50 | +1% | 500 |
| 2021/03/15 | 5,170 | 5,170 | 5,050 | 5,060 | -40 | -0.8% | 500 |
| 2021/03/12 | 4,985 | 5,100 | 4,985 | 5,100 | +115 | +2.3% | 850 |
| 2021/03/11 | 5,020 | 5,020 | 4,985 | 4,985 | -10 | -0.2% | 290 |
| 2021/03/10 | 5,040 | 5,040 | 4,980 | 4,995 | +55 | +1.1% | 340 |
| 2021/03/09 | 4,910 | 4,985 | 4,855 | 4,940 | +15 | +0.3% | 690 |
| 2021/03/08 | 5,170 | 5,170 | 4,925 | 4,925 | -55 | -1.1% | 1,280 |
| 2021/03/05 | 4,930 | 4,980 | 4,870 | 4,980 | -20 | -0.4% | 750 |
| 2021/03/04 | 5,010 | 5,050 | 5,000 | 5,000 | -30 | -0.6% | 650 |
| 2021/03/03 | 5,090 | 5,090 | 5,020 | 5,030 | -60 | -1.2% | 380 |
| 2021/03/02 | 5,140 | 5,140 | 5,090 | 5,090 | -20 | -0.4% | 130 |
| 2021/03/01 | 5,100 | 5,160 | 5,080 | 5,110 | +30 | +0.6% | 2,490 |
| 2021/02/26 | 5,020 | 5,080 | 4,985 | 5,080 | -10 | -0.2% | 710 |
| 2021/02/25 | 5,120 | 5,150 | 5,060 | 5,090 | -20 | -0.4% | 450 |
| 2021/02/24 | 5,210 | 5,210 | 5,110 | 5,110 | -110 | -2.1% | 1,560 |
| 2021/02/22 | 5,150 | 5,220 | 5,130 | 5,220 | +100 | +2% | 580 |
| 2021/02/19 | 5,020 | 5,130 | 5,020 | 5,120 | +10 | +0.2% | 3,620 |
| 2021/02/18 | 5,230 | 5,250 | 5,100 | 5,110 | -120 | -2.3% | 450 |
| 2021/02/17 | 5,170 | 5,240 | 5,170 | 5,230 | +20 | +0.4% | 720 |
| 2021/02/16 | 5,270 | 5,290 | 5,210 | 5,210 | -60 | -1.1% | 700 |
| 2021/02/15 | 5,220 | 5,280 | 5,200 | 5,270 | +70 | +1.3% | 920 |
| 2021/02/12 | 5,190 | 5,230 | 5,170 | 5,200 | +30 | +0.6% | 300 |
| 2021/02/10 | 5,180 | 5,240 | 5,170 | 5,170 | -10 | -0.2% | 1,500 |
| 2021/02/09 | 5,220 | 5,230 | 5,160 | 5,180 | +40 | +0.8% | 1,020 |
| 2021/02/08 | 4,990 | 5,200 | 4,990 | 5,140 | +90 | +1.8% | 1,880 |
| 2021/02/05 | 5,090 | 5,150 | 5,040 | 5,050 | -40 | -0.8% | 2,600 |
| 2021/02/04 | 5,200 | 5,200 | 5,090 | 5,090 | -110 | -2.1% | 440 |
| 2021/02/03 | 5,220 | 5,250 | 5,180 | 5,200 | ±0 | ±0% | 2,140 |
| 2021/02/02 | 5,200 | 5,210 | 5,150 | 5,200 | +100 | +2% | 350 |
| 2021/02/01 | 5,010 | 5,120 | 4,975 | 5,100 | +40 | +0.8% | 770 |
| 2021/01/29 | 5,100 | 5,110 | 5,010 | 5,060 | -20 | -0.4% | 680 |
| 2021/01/28 | 5,040 | 5,190 | 5,040 | 5,080 | -110 | -2.1% | 2,380 |
| 2021/01/27 | 5,240 | 5,240 | 5,170 | 5,190 | -50 | -1% | 1,490 |
| 2021/01/26 | 5,260 | 5,280 | 5,240 | 5,240 | -40 | -0.8% | 270 |
| 2021/01/25 | 5,280 | 5,290 | 5,250 | 5,280 | +20 | +0.4% | 760 |
| 2021/01/22 | 5,290 | 5,290 | 5,210 | 5,260 | -20 | -0.4% | 400 |
| 2021/01/21 | 5,300 | 5,300 | 5,260 | 5,280 | +30 | +0.6% | 440 |
| 2021/01/20 | 5,290 | 5,290 | 5,240 | 5,250 | -10 | -0.2% | 570 |
| 2021/01/19 | 5,300 | 5,300 | 5,230 | 5,260 | -40 | -0.8% | 410 |
| 2021/01/18 | 5,280 | 5,300 | 5,230 | 5,300 | +20 | +0.4% | 300 |
| 2021/01/15 | 5,350 | 5,390 | 5,280 | 5,280 | -50 | -0.9% | 1,540 |
| 2021/01/14 | 5,440 | 5,470 | 5,310 | 5,330 | -100 | -1.8% | 1,140 |
901～
950
件表示中 / 3423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
