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 |
|---|---|---|---|---|---|---|---|
| 2026/04/13 | 6,895 | 6,895 | 6,792 | 6,792 | -3 | ±0% | 170 |
| 2026/04/10 | 6,861 | 6,861 | 6,795 | 6,795 | -70 | -1% | 160 |
| 2026/04/09 | 6,950 | 6,950 | 6,864 | 6,865 | -51 | -0.7% | 180 |
| 2026/04/08 | 7,201 | 7,218 | 6,891 | 6,916 | +165 | +2.4% | 600 |
| 2026/04/07 | 6,788 | 6,788 | 6,751 | 6,751 | -39 | -0.6% | 60 |
| 2026/04/06 | 6,900 | 6,900 | 6,790 | 6,790 | -89 | -1.3% | 120 |
| 2026/04/03 | 6,780 | 6,879 | 6,751 | 6,879 | +161 | +2.4% | 90 |
| 2026/04/02 | 7,221 | 7,221 | 6,699 | 6,718 | -353 | -5% | 560 |
| 2026/04/01 | 6,724 | 7,071 | 6,724 | 7,071 | +347 | +5.2% | 180 |
| 2026/03/31 | 6,724 | 6,724 | 6,724 | 6,724 | -174 | -2.5% | 10 |
| 2026/03/30 | 6,724 | 6,898 | 6,501 | 6,898 | +129 | +1.9% | 370 |
| 2026/03/27 | 6,725 | 6,795 | 6,725 | 6,769 | -40 | -0.6% | 120 |
| 2026/03/26 | 6,900 | 7,073 | 6,786 | 6,809 | -6 | -0.1% | 720 |
| 2026/03/25 | 6,714 | 6,861 | 6,714 | 6,815 | +102 | +1.5% | 630 |
| 2026/03/24 | 6,651 | 6,752 | 6,606 | 6,713 | +362 | +5.7% | 970 |
| 2026/03/23 | 6,567 | 6,610 | 6,220 | 6,351 | -516 | -7.5% | 1,620 |
| 2026/03/19 | 6,931 | 6,931 | 6,840 | 6,867 | -169 | -2.4% | 590 |
| 2026/03/18 | 6,998 | 7,036 | 6,989 | 7,036 | +90 | +1.3% | 130 |
| 2026/03/17 | 6,816 | 6,999 | 6,816 | 6,946 | +32 | +0.5% | 150 |
| 2026/03/16 | 6,963 | 6,988 | 6,891 | 6,914 | +51 | +0.7% | 470 |
| 2026/03/13 | 6,815 | 6,883 | 6,800 | 6,863 | +48 | +0.7% | 190 |
| 2026/03/12 | 6,777 | 6,907 | 6,777 | 6,815 | -62 | -0.9% | 370 |
| 2026/03/11 | 6,772 | 6,877 | 6,750 | 6,877 | +205 | +3.1% | 500 |
| 2026/03/10 | 6,589 | 6,824 | 6,589 | 6,672 | +212 | +3.3% | 330 |
| 2026/03/09 | 6,610 | 6,927 | 6,457 | 6,460 | -280 | -4.2% | 410 |
| 2026/03/06 | 6,792 | 6,892 | 6,740 | 6,740 | -59 | -0.9% | 60 |
| 2026/03/05 | 6,801 | 6,931 | 6,731 | 6,799 | +132 | +2% | 250 |
| 2026/03/04 | 6,701 | 6,866 | 6,666 | 6,667 | -302 | -4.3% | 760 |
| 2026/03/03 | 7,144 | 7,144 | 6,969 | 6,969 | -107 | -1.5% | 470 |
| 2026/03/02 | 6,863 | 7,094 | 6,862 | 7,076 | -37 | -0.5% | 1,060 |
| 2026/02/27 | 7,069 | 7,115 | 6,753 | 7,113 | +44 | +0.6% | 880 |
| 2026/02/26 | 7,110 | 7,455 | 7,068 | 7,069 | +8 | +0.1% | 580 |
| 2026/02/25 | 7,292 | 7,293 | 7,021 | 7,061 | -183 | -2.5% | 760 |
| 2026/02/24 | 7,747 | 7,747 | 7,240 | 7,244 | -519 | -6.7% | 1,370 |
| 2026/02/20 | 7,600 | 8,599 | 7,100 | 7,763 | +263 | +3.5% | 3,210 |
| 2026/02/19 | 7,099 | 7,500 | 6,999 | 7,500 | +501 | +7.2% | 1,440 |
| 2026/02/18 | 6,828 | 7,000 | 6,828 | 6,999 | +269 | +4% | 470 |
| 2026/02/17 | 6,720 | 7,150 | 6,620 | 6,730 | +110 | +1.7% | 820 |
| 2026/02/16 | 6,730 | 6,790 | 6,620 | 6,620 | -80 | -1.2% | 190 |
| 2026/02/13 | 6,678 | 6,789 | 6,578 | 6,700 | +79 | +1.2% | 450 |
| 2026/02/12 | 6,616 | 6,800 | 6,500 | 6,621 | -69 | -1% | 400 |
| 2026/02/10 | 6,600 | 6,690 | 6,570 | 6,690 | +190 | +2.9% | 240 |
| 2026/02/09 | 6,529 | 6,600 | 6,383 | 6,500 | +149 | +2.3% | 1,320 |
| 2026/02/06 | 6,377 | 6,476 | 6,301 | 6,351 | -126 | -1.9% | 120 |
| 2026/02/05 | 6,477 | 6,477 | 6,477 | 6,477 | - | - | 50 |
| 2026/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/02/03 | 6,300 | 6,500 | 6,300 | 6,491 | +258 | +4.1% | 140 |
| 2026/02/02 | 6,235 | 6,235 | 6,233 | 6,233 | -2 | ±0% | 110 |
| 2026/01/30 | 6,298 | 6,336 | 6,235 | 6,235 | -115 | -1.8% | 190 |
| 2026/01/29 | 6,356 | 6,356 | 6,350 | 6,350 | -30 | -0.5% | 30 |
51～
100
件表示中 / 3806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
