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 |
|---|---|---|---|---|---|---|---|
| 2020/12/14 | 5,080 | 5,110 | 5,070 | 5,110 | +60 | +1.2% | 1,010 |
| 2020/12/11 | 5,010 | 5,050 | 5,000 | 5,050 | +30 | +0.6% | 1,130 |
| 2020/12/10 | 5,060 | 5,060 | 4,970 | 5,020 | -20 | -0.4% | 1,270 |
| 2020/12/09 | 4,950 | 5,070 | 4,940 | 5,040 | +115 | +2.3% | 3,550 |
| 2020/12/08 | 4,875 | 4,945 | 4,855 | 4,925 | +70 | +1.4% | 1,350 |
| 2020/12/07 | 4,895 | 4,895 | 4,840 | 4,855 | -40 | -0.8% | 400 |
| 2020/12/04 | 4,920 | 4,920 | 4,840 | 4,895 | -25 | -0.5% | 560 |
| 2020/12/03 | 4,930 | 4,960 | 4,885 | 4,920 | -20 | -0.4% | 640 |
| 2020/12/02 | 4,920 | 4,945 | 4,910 | 4,940 | -10 | -0.2% | 1,290 |
| 2020/12/01 | 4,960 | 4,990 | 4,945 | 4,950 | -20 | -0.4% | 750 |
| 2020/11/30 | 4,980 | 4,985 | 4,910 | 4,970 | +60 | +1.2% | 2,340 |
| 2020/11/27 | 4,900 | 4,930 | 4,845 | 4,910 | +45 | +0.9% | 790 |
| 2020/11/26 | 4,850 | 4,900 | 4,835 | 4,865 | +30 | +0.6% | 1,300 |
| 2020/11/25 | 4,895 | 4,900 | 4,835 | 4,835 | -35 | -0.7% | 820 |
| 2020/11/24 | 4,825 | 4,870 | 4,825 | 4,870 | +90 | +1.9% | 1,020 |
| 2020/11/20 | 4,795 | 4,800 | 4,780 | 4,780 | +30 | +0.6% | 360 |
| 2020/11/19 | 4,755 | 4,770 | 4,735 | 4,750 | -20 | -0.4% | 800 |
| 2020/11/18 | 4,770 | 4,795 | 4,750 | 4,770 | -15 | -0.3% | 930 |
| 2020/11/17 | 4,840 | 4,850 | 4,780 | 4,785 | -5 | -0.1% | 1,850 |
| 2020/11/16 | 4,785 | 4,800 | 4,755 | 4,790 | +40 | +0.8% | 560 |
| 2020/11/13 | 4,770 | 4,770 | 4,710 | 4,750 | +45 | +1% | 340 |
| 2020/11/12 | 4,700 | 4,765 | 4,690 | 4,705 | +25 | +0.5% | 1,640 |
| 2020/11/11 | 4,630 | 4,755 | 4,615 | 4,680 | -20 | -0.4% | 590 |
| 2020/11/10 | 4,960 | 4,960 | 4,650 | 4,700 | -185 | -3.8% | 3,680 |
| 2020/11/09 | 4,890 | 4,930 | 4,875 | 4,885 | +5 | +0.1% | 1,560 |
| 2020/11/06 | 4,870 | 4,890 | 4,800 | 4,880 | +80 | +1.7% | 1,060 |
| 2020/11/05 | 4,745 | 4,800 | 4,720 | 4,800 | +95 | +2% | 510 |
| 2020/11/04 | 4,760 | 4,760 | 4,670 | 4,705 | +80 | +1.7% | 960 |
| 2020/11/02 | 4,610 | 4,725 | 4,605 | 4,625 | -45 | -1% | 1,150 |
| 2020/10/30 | 4,760 | 4,775 | 4,670 | 4,670 | -70 | -1.5% | 500 |
| 2020/10/29 | 4,685 | 4,755 | 4,665 | 4,740 | -25 | -0.5% | 1,990 |
| 2020/10/28 | 4,740 | 4,805 | 4,735 | 4,765 | +10 | +0.2% | 560 |
| 2020/10/27 | 4,630 | 4,770 | 4,630 | 4,755 | +60 | +1.3% | 2,330 |
| 2020/10/26 | 4,800 | 4,820 | 4,695 | 4,695 | -95 | -2% | 1,350 |
| 2020/10/23 | 4,810 | 4,830 | 4,780 | 4,790 | -40 | -0.8% | 2,060 |
| 2020/10/22 | 4,880 | 4,900 | 4,810 | 4,830 | -50 | -1% | 200 |
| 2020/10/21 | 4,920 | 4,930 | 4,880 | 4,880 | ±0 | ±0% | 1,110 |
| 2020/10/20 | 4,835 | 4,900 | 4,835 | 4,880 | +50 | +1% | 970 |
| 2020/10/19 | 4,785 | 4,845 | 4,780 | 4,830 | +65 | +1.4% | 1,160 |
| 2020/10/16 | 4,810 | 4,820 | 4,760 | 4,765 | -65 | -1.3% | 1,260 |
| 2020/10/15 | 4,940 | 4,940 | 4,820 | 4,830 | -65 | -1.3% | 950 |
| 2020/10/14 | 4,930 | 4,930 | 4,865 | 4,895 | +25 | +0.5% | 830 |
| 2020/10/13 | 4,930 | 4,930 | 4,855 | 4,870 | -25 | -0.5% | 460 |
| 2020/10/12 | 4,880 | 4,915 | 4,875 | 4,895 | +90 | +1.9% | 1,900 |
| 2020/10/09 | 4,745 | 4,810 | 4,745 | 4,805 | +85 | +1.8% | 2,110 |
| 2020/10/08 | 4,735 | 4,745 | 4,720 | 4,720 | +15 | +0.3% | 390 |
| 2020/10/07 | 4,680 | 4,720 | 4,680 | 4,705 | +20 | +0.4% | 170 |
| 2020/10/06 | 4,710 | 4,710 | 4,685 | 4,685 | +5 | +0.1% | 100 |
| 2020/10/05 | 4,700 | 4,740 | 4,680 | 4,680 | -30 | -0.6% | 380 |
| 2020/10/02 | 4,785 | 4,835 | 4,700 | 4,710 | - | - | 640 |
1151～
1200
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
