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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 3,780 | 3,780 | 3,700 | 3,700 | -35 | -0.9% | 70 |
| 2019/05/17 | 3,700 | 3,735 | 3,700 | 3,735 | +55 | +1.5% | 480 |
| 2019/05/16 | 3,655 | 3,695 | 3,655 | 3,680 | -45 | -1.2% | 1,000 |
| 2019/05/15 | 3,675 | 3,725 | 3,650 | 3,725 | +50 | +1.4% | 470 |
| 2019/05/14 | 3,615 | 3,675 | 3,580 | 3,675 | -35 | -0.9% | 1,360 |
| 2019/05/13 | 3,835 | 3,835 | 3,705 | 3,710 | -140 | -3.6% | 2,360 |
| 2019/05/10 | 3,835 | 3,855 | 3,815 | 3,850 | +10 | +0.3% | 160 |
| 2019/05/09 | 3,915 | 3,915 | 3,840 | 3,840 | -75 | -1.9% | 520 |
| 2019/05/08 | 3,905 | 3,920 | 3,905 | 3,915 | -80 | -2% | 90 |
| 2019/05/07 | 3,950 | 4,030 | 3,950 | 3,995 | +25 | +0.6% | 550 |
| 2019/04/26 | 3,875 | 3,975 | 3,875 | 3,970 | +85 | +2.2% | 1,420 |
| 2019/04/25 | 3,860 | 3,885 | 3,860 | 3,885 | +20 | +0.5% | 190 |
| 2019/04/24 | 3,900 | 3,900 | 3,865 | 3,865 | -30 | -0.8% | 330 |
| 2019/04/23 | 3,890 | 3,915 | 3,880 | 3,895 | -30 | -0.8% | 920 |
| 2019/04/22 | 3,865 | 3,940 | 3,860 | 3,925 | +35 | +0.9% | 670 |
| 2019/04/19 | 3,890 | 3,890 | 3,890 | 3,890 | -30 | -0.8% | 30 |
| 2019/04/18 | 3,900 | 3,945 | 3,900 | 3,920 | -25 | -0.6% | 280 |
| 2019/04/17 | 3,985 | 3,985 | 3,945 | 3,945 | -5 | -0.1% | 400 |
| 2019/04/16 | 3,985 | 3,985 | 3,950 | 3,950 | -20 | -0.5% | 260 |
| 2019/04/15 | 3,965 | 3,985 | 3,915 | 3,970 | +50 | +1.3% | 900 |
| 2019/04/12 | 3,920 | 3,920 | 3,920 | 3,920 | -5 | -0.1% | 20 |
| 2019/04/11 | 3,890 | 3,950 | 3,890 | 3,925 | -20 | -0.5% | 280 |
| 2019/04/10 | 3,965 | 3,970 | 3,945 | 3,945 | -20 | -0.5% | 160 |
| 2019/04/09 | 3,910 | 3,985 | 3,910 | 3,965 | -15 | -0.4% | 470 |
| 2019/04/08 | 3,975 | 4,020 | 3,975 | 3,980 | +5 | +0.1% | 1,850 |
| 2019/04/05 | 3,910 | 3,980 | 3,910 | 3,975 | +10 | +0.3% | 660 |
| 2019/04/04 | 3,975 | 3,985 | 3,840 | 3,965 | +20 | +0.5% | 380 |
| 2019/04/03 | 3,895 | 3,950 | 3,860 | 3,945 | +75 | +1.9% | 300 |
| 2019/04/02 | 3,970 | 3,970 | 3,835 | 3,870 | -55 | -1.4% | 260 |
| 2019/04/01 | 3,885 | 3,955 | 3,870 | 3,925 | +50 | +1.3% | 750 |
| 2019/03/29 | 3,910 | 3,910 | 3,875 | 3,875 | -15 | -0.4% | 220 |
| 2019/03/28 | 3,820 | 3,890 | 3,820 | 3,890 | ±0 | ±0% | 90 |
| 2019/03/27 | 3,870 | 3,900 | 3,870 | 3,890 | +25 | +0.6% | 270 |
| 2019/03/26 | 3,840 | 3,890 | 3,840 | 3,865 | +15 | +0.4% | 290 |
| 2019/03/25 | 3,880 | 3,880 | 3,840 | 3,850 | -50 | -1.3% | 710 |
| 2019/03/22 | 3,920 | 3,920 | 3,890 | 3,900 | +5 | +0.1% | 150 |
| 2019/03/20 | 3,865 | 3,910 | 3,865 | 3,895 | +40 | +1% | 550 |
| 2019/03/19 | 3,960 | 3,960 | 3,855 | 3,855 | -35 | -0.9% | 210 |
| 2019/03/18 | 3,840 | 3,890 | 3,840 | 3,890 | +60 | +1.6% | 330 |
| 2019/03/15 | 3,805 | 3,840 | 3,805 | 3,830 | +60 | +1.6% | 530 |
| 2019/03/14 | 3,900 | 3,900 | 3,770 | 3,770 | -50 | -1.3% | 160 |
| 2019/03/13 | 3,895 | 3,895 | 3,775 | 3,820 | -20 | -0.5% | 460 |
| 2019/03/12 | 3,785 | 3,840 | 3,785 | 3,840 | +45 | +1.2% | 110 |
| 2019/03/11 | 3,815 | 3,815 | 3,725 | 3,795 | +5 | +0.1% | 390 |
| 2019/03/08 | 3,870 | 3,870 | 3,790 | 3,790 | -100 | -2.6% | 1,300 |
| 2019/03/07 | 3,965 | 3,965 | 3,890 | 3,890 | -75 | -1.9% | 410 |
| 2019/03/06 | 3,970 | 3,970 | 3,960 | 3,965 | ±0 | ±0% | 680 |
| 2019/03/05 | 4,000 | 4,000 | 3,965 | 3,965 | -25 | -0.6% | 500 |
| 2019/03/04 | 3,955 | 3,990 | 3,955 | 3,990 | +35 | +0.9% | 1,200 |
| 2019/03/01 | 3,965 | 3,975 | 3,955 | 3,955 | -25 | -0.6% | 1,350 |
1351～
1400
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
