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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 4,235 | 4,280 | 4,215 | 4,275 | +65 | +1.5% | 1,440 |
| 2020/05/28 | 4,270 | 4,270 | 4,205 | 4,210 | +10 | +0.2% | 2,030 |
| 2020/05/27 | 4,200 | 4,210 | 4,125 | 4,200 | -5 | -0.1% | 2,820 |
| 2020/05/26 | 4,225 | 4,225 | 4,150 | 4,205 | -5 | -0.1% | 7,900 |
| 2020/05/25 | 4,180 | 4,210 | 4,140 | 4,210 | +85 | +2.1% | 5,290 |
| 2020/05/22 | 4,130 | 4,145 | 4,125 | 4,125 | -5 | -0.1% | 2,610 |
| 2020/05/21 | 4,105 | 4,130 | 4,065 | 4,130 | +75 | +1.8% | 2,080 |
| 2020/05/20 | 3,980 | 4,065 | 3,975 | 4,055 | +75 | +1.9% | 960 |
| 2020/05/19 | 4,035 | 4,150 | 3,955 | 3,980 | +25 | +0.6% | 1,510 |
| 2020/05/18 | 3,935 | 3,960 | 3,910 | 3,955 | +55 | +1.4% | 620 |
| 2020/05/15 | 3,880 | 3,900 | 3,870 | 3,900 | +60 | +1.6% | 1,250 |
| 2020/05/14 | 3,895 | 3,940 | 3,805 | 3,840 | -90 | -2.3% | 1,290 |
| 2020/05/13 | 3,880 | 3,950 | 3,850 | 3,930 | -20 | -0.5% | 1,530 |
| 2020/05/12 | 3,840 | 3,980 | 3,840 | 3,950 | +40 | +1% | 1,810 |
| 2020/05/11 | 3,835 | 3,910 | 3,785 | 3,910 | +155 | +4.1% | 3,820 |
| 2020/05/08 | 3,730 | 3,760 | 3,665 | 3,755 | +80 | +2.2% | 4,540 |
| 2020/05/07 | 3,620 | 3,680 | 3,620 | 3,675 | +70 | +1.9% | 2,830 |
| 2020/05/01 | 3,625 | 3,635 | 3,595 | 3,605 | -60 | -1.6% | 1,720 |
| 2020/04/30 | 3,635 | 3,700 | 3,635 | 3,665 | +65 | +1.8% | 3,050 |
| 2020/04/28 | 3,580 | 3,600 | 3,535 | 3,600 | +20 | +0.6% | 240 |
| 2020/04/27 | 3,565 | 3,580 | 3,560 | 3,580 | +65 | +1.8% | 1,060 |
| 2020/04/24 | 3,540 | 3,600 | 3,490 | 3,515 | -145 | -4% | 620 |
| 2020/04/23 | 3,495 | 3,665 | 3,480 | 3,660 | +235 | +6.9% | 1,160 |
| 2020/04/22 | 3,490 | 3,490 | 3,350 | 3,425 | -85 | -2.4% | 3,830 |
| 2020/04/21 | 3,595 | 3,595 | 3,465 | 3,510 | -85 | -2.4% | 2,130 |
| 2020/04/20 | 3,555 | 3,595 | 3,535 | 3,595 | +50 | +1.4% | 4,210 |
| 2020/04/17 | 3,510 | 3,580 | 3,495 | 3,545 | +75 | +2.2% | 2,400 |
| 2020/04/16 | 3,480 | 3,495 | 3,450 | 3,470 | -30 | -0.9% | 830 |
| 2020/04/15 | 3,500 | 3,545 | 3,470 | 3,500 | +30 | +0.9% | 1,530 |
| 2020/04/14 | 3,375 | 3,475 | 3,375 | 3,470 | +90 | +2.7% | 1,770 |
| 2020/04/13 | 3,440 | 3,440 | 3,380 | 3,380 | -80 | -2.3% | 510 |
| 2020/04/10 | 3,540 | 3,540 | 3,400 | 3,460 | -10 | -0.3% | 1,650 |
| 2020/04/09 | 3,480 | 3,485 | 3,435 | 3,470 | +60 | +1.8% | 1,830 |
| 2020/04/08 | 3,270 | 3,420 | 3,180 | 3,410 | +160 | +4.9% | 2,870 |
| 2020/04/07 | 3,240 | 3,290 | 3,140 | 3,250 | +150 | +4.8% | 710 |
| 2020/04/06 | 3,080 | 3,165 | 3,080 | 3,100 | -50 | -1.6% | 950 |
| 2020/04/03 | 3,220 | 3,220 | 3,140 | 3,150 | -40 | -1.3% | 350 |
| 2020/04/02 | 3,140 | 3,190 | 3,110 | 3,190 | +30 | +0.9% | 2,620 |
| 2020/04/01 | 3,270 | 3,270 | 3,160 | 3,160 | -100 | -3.1% | 1,850 |
| 2020/03/31 | 3,355 | 3,375 | 3,260 | 3,260 | -45 | -1.4% | 740 |
| 2020/03/30 | 3,195 | 3,305 | 3,190 | 3,305 | +40 | +1.2% | 1,120 |
| 2020/03/27 | 3,350 | 3,350 | 3,265 | 3,265 | +5 | +0.2% | 3,900 |
| 2020/03/26 | 3,195 | 3,365 | 3,195 | 3,260 | -145 | -4.3% | 1,520 |
| 2020/03/25 | 3,410 | 3,445 | 3,275 | 3,405 | +180 | +5.6% | 6,200 |
| 2020/03/24 | 3,185 | 3,470 | 3,115 | 3,225 | +130 | +4.2% | 10,470 |
| 2020/03/23 | 3,005 | 3,095 | 3,005 | 3,095 | ±0 | ±0% | 1,330 |
| 2020/03/19 | 3,185 | 3,205 | 3,005 | 3,095 | -150 | -4.6% | 1,590 |
| 2020/03/18 | 3,165 | 3,250 | 3,165 | 3,245 | +90 | +2.9% | 980 |
| 2020/03/17 | 2,900 | 3,155 | 2,900 | 3,155 | +45 | +1.4% | 950 |
| 2020/03/16 | 3,085 | 3,200 | 3,085 | 3,110 | +95 | +3.2% | 1,780 |
1101～
1150
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
