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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/01/21 | 5,326 | 5,326 | 5,281 | 5,281 | +69 | +1.3% | 2,820 |
| 2025/01/20 | 5,350 | 5,350 | 5,100 | 5,212 | -45 | -0.9% | 820 |
| 2025/01/17 | 5,287 | 5,287 | 5,244 | 5,257 | +65 | +1.3% | 320 |
| 2025/01/16 | 5,336 | 5,336 | 5,192 | 5,192 | -44 | -0.8% | 360 |
| 2025/01/15 | 5,229 | 5,277 | 5,229 | 5,236 | +47 | +0.9% | 90 |
| 2025/01/14 | 5,113 | 5,279 | 5,100 | 5,189 | -34 | -0.7% | 950 |
| 2025/01/10 | 5,269 | 5,269 | 5,223 | 5,223 | -46 | -0.9% | 220 |
| 2025/01/09 | 5,275 | 5,275 | 5,269 | 5,269 | -6 | -0.1% | 30 |
| 2025/01/08 | 5,339 | 5,339 | 5,275 | 5,275 | -64 | -1.2% | 190 |
| 2025/01/07 | 5,300 | 5,339 | 5,247 | 5,339 | +39 | +0.7% | 270 |
| 2025/01/06 | 5,300 | 5,300 | 5,193 | 5,300 | +39 | +0.7% | 190 |
| 2024/12/30 | 5,261 | 5,261 | 5,261 | 5,261 | ±0 | ±0% | 60 |
| 2024/12/27 | 5,320 | 5,399 | 5,199 | 5,261 | -59 | -1.1% | 810 |
| 2024/12/26 | 5,253 | 5,354 | 5,253 | 5,320 | -29 | -0.5% | 410 |
| 2024/12/25 | 5,339 | 5,349 | 5,223 | 5,349 | +59 | +1.1% | 360 |
| 2024/12/24 | 5,265 | 5,290 | 5,265 | 5,290 | +29 | +0.6% | 80 |
| 2024/12/23 | 5,300 | 5,300 | 5,228 | 5,261 | +119 | +2.3% | 300 |
| 2024/12/20 | 5,337 | 5,337 | 5,142 | 5,142 | -125 | -2.4% | 340 |
| 2024/12/19 | 5,194 | 5,267 | 5,194 | 5,267 | ±0 | ±0% | 60 |
51～
100
件表示中 / 3538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
