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 |
|---|---|---|---|---|---|---|---|
| 2021/03/01 | 5,100 | 5,160 | 5,080 | 5,110 | +30 | +0.6% | 2,490 |
| 2021/02/26 | 5,020 | 5,080 | 4,985 | 5,080 | -10 | -0.2% | 710 |
| 2021/02/25 | 5,120 | 5,150 | 5,060 | 5,090 | -20 | -0.4% | 450 |
| 2021/02/24 | 5,210 | 5,210 | 5,110 | 5,110 | -110 | -2.1% | 1,560 |
| 2021/02/22 | 5,150 | 5,220 | 5,130 | 5,220 | +100 | +2% | 580 |
| 2021/02/19 | 5,020 | 5,130 | 5,020 | 5,120 | +10 | +0.2% | 3,620 |
| 2021/02/18 | 5,230 | 5,250 | 5,100 | 5,110 | -120 | -2.3% | 450 |
| 2021/02/17 | 5,170 | 5,240 | 5,170 | 5,230 | +20 | +0.4% | 720 |
| 2021/02/16 | 5,270 | 5,290 | 5,210 | 5,210 | -60 | -1.1% | 700 |
| 2021/02/15 | 5,220 | 5,280 | 5,200 | 5,270 | +70 | +1.3% | 920 |
| 2021/02/12 | 5,190 | 5,230 | 5,170 | 5,200 | +30 | +0.6% | 300 |
| 2021/02/10 | 5,180 | 5,240 | 5,170 | 5,170 | -10 | -0.2% | 1,500 |
| 2021/02/09 | 5,220 | 5,230 | 5,160 | 5,180 | +40 | +0.8% | 1,020 |
| 2021/02/08 | 4,990 | 5,200 | 4,990 | 5,140 | +90 | +1.8% | 1,880 |
| 2021/02/05 | 5,090 | 5,150 | 5,040 | 5,050 | -40 | -0.8% | 2,600 |
| 2021/02/04 | 5,200 | 5,200 | 5,090 | 5,090 | -110 | -2.1% | 440 |
| 2021/02/03 | 5,220 | 5,250 | 5,180 | 5,200 | ±0 | ±0% | 2,140 |
| 2021/02/02 | 5,200 | 5,210 | 5,150 | 5,200 | +100 | +2% | 350 |
| 2021/02/01 | 5,010 | 5,120 | 4,975 | 5,100 | +40 | +0.8% | 770 |
| 2021/01/29 | 5,100 | 5,110 | 5,010 | 5,060 | -20 | -0.4% | 680 |
| 2021/01/28 | 5,040 | 5,190 | 5,040 | 5,080 | -110 | -2.1% | 2,380 |
| 2021/01/27 | 5,240 | 5,240 | 5,170 | 5,190 | -50 | -1% | 1,490 |
| 2021/01/26 | 5,260 | 5,280 | 5,240 | 5,240 | -40 | -0.8% | 270 |
| 2021/01/25 | 5,280 | 5,290 | 5,250 | 5,280 | +20 | +0.4% | 760 |
| 2021/01/22 | 5,290 | 5,290 | 5,210 | 5,260 | -20 | -0.4% | 400 |
| 2021/01/21 | 5,300 | 5,300 | 5,260 | 5,280 | +30 | +0.6% | 440 |
| 2021/01/20 | 5,290 | 5,290 | 5,240 | 5,250 | -10 | -0.2% | 570 |
| 2021/01/19 | 5,300 | 5,300 | 5,230 | 5,260 | -40 | -0.8% | 410 |
| 2021/01/18 | 5,280 | 5,300 | 5,230 | 5,300 | +20 | +0.4% | 300 |
| 2021/01/15 | 5,350 | 5,390 | 5,280 | 5,280 | -50 | -0.9% | 1,540 |
| 2021/01/14 | 5,440 | 5,470 | 5,310 | 5,330 | -100 | -1.8% | 1,140 |
| 2021/01/13 | 5,400 | 5,430 | 5,400 | 5,430 | +80 | +1.5% | 1,080 |
| 2021/01/12 | 5,390 | 5,400 | 5,320 | 5,350 | -70 | -1.3% | 610 |
| 2021/01/08 | 5,400 | 5,440 | 5,390 | 5,420 | +20 | +0.4% | 930 |
| 2021/01/07 | 5,330 | 5,410 | 5,330 | 5,400 | +100 | +1.9% | 1,470 |
| 2021/01/06 | 5,260 | 5,340 | 5,240 | 5,300 | +70 | +1.3% | 2,610 |
| 2021/01/05 | 5,160 | 5,270 | 5,160 | 5,230 | +90 | +1.8% | 3,510 |
| 2021/01/04 | 5,190 | 5,190 | 5,120 | 5,140 | ±0 | ±0% | 970 |
| 2020/12/30 | 5,180 | 5,180 | 4,985 | 5,140 | -10 | -0.2% | 2,570 |
| 2020/12/29 | 5,120 | 5,150 | 5,100 | 5,150 | +60 | +1.2% | 1,040 |
| 2020/12/28 | 5,100 | 5,130 | 5,080 | 5,090 | -10 | -0.2% | 2,250 |
| 2020/12/25 | 5,100 | 5,110 | 5,050 | 5,100 | +20 | +0.4% | 1,150 |
| 2020/12/24 | 5,050 | 5,100 | 5,050 | 5,080 | +20 | +0.4% | 1,550 |
| 2020/12/23 | 4,950 | 5,060 | 4,950 | 5,060 | +115 | +2.3% | 2,500 |
| 2020/12/22 | 5,020 | 5,030 | 4,945 | 4,945 | -85 | -1.7% | 1,140 |
| 2020/12/21 | 5,080 | 5,080 | 5,030 | 5,030 | -90 | -1.8% | 660 |
| 2020/12/18 | 5,180 | 5,180 | 5,100 | 5,120 | +20 | +0.4% | 590 |
| 2020/12/17 | 5,160 | 5,160 | 5,060 | 5,100 | -30 | -0.6% | 1,280 |
| 2020/12/16 | 5,120 | 5,150 | 5,080 | 5,130 | +30 | +0.6% | 2,580 |
| 2020/12/15 | 5,100 | 5,110 | 5,070 | 5,100 | -10 | -0.2% | 680 |
1101～
1150
件表示中 / 3604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
