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 |
|---|---|---|---|---|---|---|---|
| 2021/10/07 | 5,240 | 5,360 | 5,210 | 5,210 | -30 | -0.6% | 1,370 |
| 2021/10/06 | 5,340 | 5,340 | 5,210 | 5,240 | +60 | +1.2% | 630 |
| 2021/10/05 | 5,180 | 5,270 | 5,170 | 5,180 | -100 | -1.9% | 4,000 |
| 2021/10/04 | 5,540 | 5,540 | 5,250 | 5,280 | -160 | -2.9% | 1,210 |
| 2021/10/01 | 5,460 | 5,480 | 5,440 | 5,440 | -40 | -0.7% | 160 |
| 2021/09/30 | 5,530 | 5,560 | 5,480 | 5,480 | -80 | -1.4% | 1,430 |
| 2021/09/29 | 5,690 | 5,690 | 5,550 | 5,560 | -130 | -2.3% | 670 |
| 2021/09/28 | 5,740 | 5,740 | 5,650 | 5,690 | -90 | -1.6% | 580 |
| 2021/09/27 | 5,820 | 5,820 | 5,760 | 5,780 | -50 | -0.9% | 200 |
| 2021/09/24 | 5,950 | 5,950 | 5,820 | 5,830 | +50 | +0.9% | 390 |
| 2021/09/22 | 5,850 | 5,850 | 5,740 | 5,780 | -70 | -1.2% | 320 |
| 2021/09/21 | 5,760 | 5,880 | 5,730 | 5,850 | -110 | -1.8% | 1,350 |
| 2021/09/17 | 5,860 | 5,960 | 5,860 | 5,960 | +100 | +1.7% | 140 |
| 2021/09/16 | 5,990 | 5,990 | 5,850 | 5,860 | -140 | -2.3% | 620 |
| 2021/09/15 | 6,000 | 6,020 | 5,990 | 6,000 | -40 | -0.7% | 710 |
| 2021/09/14 | 6,040 | 6,050 | 5,980 | 6,040 | +20 | +0.3% | 850 |
| 2021/09/13 | 6,020 | 6,050 | 5,950 | 6,020 | +30 | +0.5% | 680 |
| 2021/09/10 | 5,810 | 6,030 | 5,810 | 5,990 | +100 | +1.7% | 2,390 |
| 2021/09/09 | 5,950 | 5,960 | 5,880 | 5,890 | -60 | -1% | 580 |
| 2021/09/08 | 5,900 | 5,980 | 5,870 | 5,950 | +130 | +2.2% | 2,460 |
| 2021/09/07 | 5,840 | 5,850 | 5,760 | 5,820 | +30 | +0.5% | 1,670 |
| 2021/09/06 | 5,760 | 5,790 | 5,720 | 5,790 | +130 | +2.3% | 2,920 |
| 2021/09/03 | 5,520 | 5,660 | 5,520 | 5,660 | +140 | +2.5% | 2,280 |
| 2021/09/02 | 5,530 | 5,530 | 5,510 | 5,520 | +10 | +0.2% | 330 |
| 2021/09/01 | 5,510 | 5,530 | 5,480 | 5,510 | ±0 | ±0% | 450 |
| 2021/08/31 | 5,420 | 5,520 | 5,420 | 5,510 | +70 | +1.3% | 820 |
| 2021/08/30 | 5,380 | 5,440 | 5,380 | 5,440 | +90 | +1.7% | 940 |
| 2021/08/27 | 5,310 | 5,350 | 5,310 | 5,350 | +40 | +0.8% | 470 |
| 2021/08/26 | 5,360 | 5,360 | 5,310 | 5,310 | -50 | -0.9% | 690 |
| 2021/08/25 | 5,330 | 5,360 | 5,310 | 5,360 | +70 | +1.3% | 660 |
| 2021/08/24 | 5,260 | 5,290 | 5,260 | 5,290 | +10 | +0.2% | 1,560 |
| 2021/08/23 | 5,300 | 5,300 | 5,220 | 5,280 | +80 | +1.5% | 360 |
| 2021/08/20 | 5,230 | 5,260 | 5,190 | 5,200 | -60 | -1.1% | 560 |
| 2021/08/19 | 5,290 | 5,320 | 5,260 | 5,260 | -30 | -0.6% | 420 |
| 2021/08/18 | 5,250 | 5,290 | 5,240 | 5,290 | -10 | -0.2% | 350 |
| 2021/08/17 | 5,400 | 5,400 | 5,270 | 5,300 | -100 | -1.9% | 260 |
| 2021/08/16 | 5,430 | 5,430 | 5,390 | 5,400 | -30 | -0.6% | 290 |
| 2021/08/13 | 5,400 | 5,440 | 5,400 | 5,430 | +30 | +0.6% | 410 |
| 2021/08/12 | 5,370 | 5,410 | 5,370 | 5,400 | +30 | +0.6% | 350 |
| 2021/08/11 | 5,390 | 5,390 | 5,350 | 5,370 | +30 | +0.6% | 330 |
| 2021/08/10 | 5,290 | 5,350 | 5,290 | 5,340 | +70 | +1.3% | 310 |
| 2021/08/06 | 5,280 | 5,280 | 5,230 | 5,270 | -10 | -0.2% | 110 |
| 2021/08/05 | 5,300 | 5,320 | 5,280 | 5,280 | -20 | -0.4% | 100 |
| 2021/08/04 | 5,380 | 5,380 | 5,290 | 5,300 | -40 | -0.7% | 380 |
| 2021/08/03 | 5,300 | 5,350 | 5,300 | 5,340 | +40 | +0.8% | 470 |
| 2021/08/02 | 5,190 | 5,350 | 5,190 | 5,300 | +30 | +0.6% | 970 |
| 2021/07/30 | 5,230 | 5,270 | 5,230 | 5,270 | +10 | +0.2% | 440 |
| 2021/07/29 | 5,220 | 5,270 | 5,220 | 5,260 | +20 | +0.4% | 800 |
| 2021/07/28 | 5,340 | 5,340 | 5,220 | 5,240 | -110 | -2.1% | 500 |
| 2021/07/27 | 5,320 | 5,350 | 5,290 | 5,350 | +30 | +0.6% | 640 |
951～
1000
件表示中 / 3603件
類似銘柄と比較する
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
