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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 4,969 | 4,969 | 4,925 | 4,925 | -113 | -2.2% | 100 |
| 2024/09/06 | 5,082 | 5,082 | 5,014 | 5,038 | -76 | -1.5% | 230 |
| 2024/09/05 | 5,176 | 5,176 | 5,114 | 5,114 | +11 | +0.2% | 20 |
| 2024/09/04 | 5,175 | 5,175 | 5,100 | 5,103 | -72 | -1.4% | 220 |
| 2024/09/03 | 5,169 | 5,175 | 5,169 | 5,175 | +43 | +0.8% | 30 |
| 2024/09/02 | 5,132 | 5,134 | 5,132 | 5,132 | ±0 | ±0% | 40 |
| 2024/08/30 | 5,067 | 5,253 | 5,067 | 5,132 | -8 | -0.2% | 1,710 |
| 2024/08/29 | 5,000 | 5,239 | 4,999 | 5,140 | +7 | +0.1% | 530 |
| 2024/08/28 | 5,129 | 5,139 | 5,129 | 5,133 | -32 | -0.6% | 60 |
| 2024/08/27 | 5,125 | 5,165 | 5,125 | 5,165 | +43 | +0.8% | 60 |
| 2024/08/26 | 5,167 | 5,167 | 5,122 | 5,122 | -31 | -0.6% | 240 |
| 2024/08/23 | 5,154 | 5,154 | 5,023 | 5,153 | +13 | +0.3% | 470 |
| 2024/08/22 | 5,068 | 5,140 | 5,068 | 5,140 | - | - | 170 |
| 2024/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/20 | 5,037 | 5,090 | 5,037 | 5,090 | +111 | +2.2% | 730 |
| 2024/08/19 | 5,021 | 5,027 | 4,979 | 4,979 | -33 | -0.7% | 270 |
| 2024/08/16 | 4,937 | 5,014 | 4,937 | 5,012 | +90 | +1.8% | 140 |
| 2024/08/15 | 4,897 | 4,922 | 4,892 | 4,922 | +32 | +0.7% | 90 |
| 2024/08/14 | 4,800 | 4,890 | 4,800 | 4,890 | +52 | +1.1% | 20 |
| 2024/08/13 | 4,838 | 4,838 | 4,830 | 4,838 | ±0 | ±0% | 240 |
| 2024/08/09 | 4,838 | 4,838 | 4,838 | 4,838 | +70 | +1.5% | 110 |
| 2024/08/08 | 4,796 | 4,796 | 4,748 | 4,768 | +8 | +0.2% | 150 |
| 2024/08/07 | 4,655 | 4,781 | 4,655 | 4,760 | +175 | +3.8% | 310 |
| 2024/08/06 | 4,500 | 4,620 | 4,500 | 4,585 | +435 | +10.5% | 180 |
| 2024/08/05 | 4,814 | 4,814 | 4,150 | 4,150 | -686 | -14.2% | 320 |
| 2024/08/02 | 5,001 | 5,001 | 4,836 | 4,836 | -232 | -4.6% | 530 |
| 2024/08/01 | 5,067 | 5,068 | 5,049 | 5,068 | +1 | ±0% | 50 |
| 2024/07/31 | 5,000 | 5,100 | 5,000 | 5,067 | +59 | +1.2% | 70 |
| 2024/07/30 | 5,050 | 5,050 | 5,008 | 5,008 | -42 | -0.8% | 90 |
| 2024/07/29 | 5,015 | 5,050 | 5,015 | 5,050 | +15 | +0.3% | 240 |
| 2024/07/26 | 5,150 | 5,150 | 5,030 | 5,035 | -16 | -0.3% | 240 |
| 2024/07/25 | 5,147 | 5,147 | 5,051 | 5,051 | -96 | -1.9% | 360 |
| 2024/07/24 | 5,139 | 5,147 | 5,139 | 5,147 | - | - | 40 |
| 2024/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/22 | 5,200 | 5,201 | 5,140 | 5,140 | -44 | -0.8% | 590 |
| 2024/07/19 | 5,240 | 5,240 | 5,163 | 5,184 | -56 | -1.1% | 890 |
| 2024/07/18 | 5,209 | 5,250 | 5,187 | 5,240 | +30 | +0.6% | 540 |
| 2024/07/17 | 5,230 | 5,230 | 5,210 | 5,210 | -6 | -0.1% | 130 |
| 2024/07/16 | 5,269 | 5,269 | 5,183 | 5,216 | +10 | +0.2% | 1,000 |
| 2024/07/12 | 5,058 | 5,206 | 5,058 | 5,206 | +66 | +1.3% | 1,600 |
| 2024/07/11 | 5,099 | 5,140 | 5,099 | 5,140 | +50 | +1% | 770 |
| 2024/07/10 | 5,090 | 5,090 | 5,090 | 5,090 | -2 | ±0% | 10 |
| 2024/07/09 | 5,080 | 5,094 | 5,076 | 5,092 | +5 | +0.1% | 590 |
| 2024/07/08 | 5,103 | 5,103 | 5,050 | 5,087 | -18 | -0.4% | 240 |
| 2024/07/05 | 5,170 | 5,170 | 5,101 | 5,105 | -102 | -2% | 350 |
| 2024/07/04 | 5,203 | 5,208 | 5,178 | 5,207 | +22 | +0.4% | 120 |
| 2024/07/03 | 5,164 | 5,185 | 5,164 | 5,185 | +24 | +0.5% | 370 |
| 2024/07/02 | 5,184 | 5,184 | 5,050 | 5,161 | -23 | -0.4% | 260 |
| 2024/07/01 | 5,157 | 5,196 | 5,157 | 5,184 | +11 | +0.2% | 150 |
| 2024/06/28 | 5,198 | 5,200 | 5,168 | 5,173 | +5 | +0.1% | 170 |
51～
100
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
