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 |
|---|---|---|---|---|---|---|---|
| 2020/02/19 | 4,200 | 4,245 | 4,200 | 4,245 | +55 | +1.3% | 510 |
| 2020/02/18 | 4,280 | 4,280 | 4,165 | 4,190 | -95 | -2.2% | 1,280 |
| 2020/02/17 | 4,275 | 4,325 | 4,275 | 4,285 | -55 | -1.3% | 950 |
| 2020/02/14 | 4,335 | 4,370 | 4,335 | 4,340 | -65 | -1.5% | 790 |
| 2020/02/13 | 4,345 | 4,405 | 4,345 | 4,405 | +70 | +1.6% | 750 |
| 2020/02/12 | 4,420 | 4,420 | 4,335 | 4,335 | -25 | -0.6% | 860 |
| 2020/02/10 | 4,355 | 4,445 | 4,300 | 4,360 | +35 | +0.8% | 470 |
| 2020/02/07 | 4,420 | 4,420 | 4,325 | 4,325 | -100 | -2.3% | 720 |
| 2020/02/06 | 4,435 | 4,435 | 4,360 | 4,425 | +55 | +1.3% | 1,860 |
| 2020/02/05 | 4,400 | 4,440 | 4,370 | 4,370 | +70 | +1.6% | 5,750 |
| 2020/02/04 | 4,290 | 4,325 | 4,275 | 4,300 | +10 | +0.2% | 3,220 |
| 2020/02/03 | 4,200 | 4,320 | 4,080 | 4,290 | -25 | -0.6% | 900 |
| 2020/01/31 | 4,280 | 4,340 | 4,280 | 4,315 | +35 | +0.8% | 2,250 |
| 2020/01/30 | 4,365 | 4,405 | 4,245 | 4,280 | -130 | -2.9% | 5,100 |
| 2020/01/29 | 4,430 | 4,440 | 4,380 | 4,410 | -15 | -0.3% | 930 |
| 2020/01/28 | 4,415 | 4,450 | 4,380 | 4,425 | -60 | -1.3% | 4,490 |
| 2020/01/27 | 4,430 | 4,520 | 4,425 | 4,485 | -85 | -1.9% | 4,360 |
| 2020/01/24 | 4,640 | 4,640 | 4,550 | 4,570 | -70 | -1.5% | 6,310 |
| 2020/01/23 | 4,685 | 4,685 | 4,640 | 4,640 | -50 | -1.1% | 3,590 |
| 2020/01/22 | 4,645 | 4,700 | 4,645 | 4,690 | +35 | +0.8% | 360 |
| 2020/01/21 | 4,665 | 4,665 | 4,625 | 4,655 | -10 | -0.2% | 1,430 |
| 2020/01/20 | 4,645 | 4,705 | 4,645 | 4,665 | -15 | -0.3% | 720 |
| 2020/01/17 | 4,695 | 4,725 | 4,680 | 4,680 | -5 | -0.1% | 1,430 |
| 2020/01/16 | 4,705 | 4,705 | 4,670 | 4,685 | ±0 | ±0% | 370 |
| 2020/01/15 | 4,745 | 4,745 | 4,680 | 4,685 | -30 | -0.6% | 1,190 |
| 2020/01/14 | 4,690 | 4,730 | 4,670 | 4,715 | +45 | +1% | 1,620 |
| 2020/01/10 | 4,720 | 4,720 | 4,655 | 4,670 | +5 | +0.1% | 3,300 |
| 2020/01/09 | 4,665 | 4,690 | 4,655 | 4,665 | +60 | +1.3% | 1,570 |
| 2020/01/08 | 4,605 | 4,620 | 4,530 | 4,605 | -15 | -0.3% | 2,750 |
| 2020/01/07 | 4,610 | 4,650 | 4,605 | 4,620 | +55 | +1.2% | 1,330 |
| 2020/01/06 | 4,545 | 4,610 | 4,540 | 4,565 | -90 | -1.9% | 1,930 |
| 2019/12/30 | 4,820 | 4,820 | 4,645 | 4,655 | -25 | -0.5% | 6,330 |
| 2019/12/27 | 4,650 | 4,690 | 4,650 | 4,680 | +25 | +0.5% | 2,200 |
| 2019/12/26 | 4,615 | 4,655 | 4,610 | 4,655 | +35 | +0.8% | 1,810 |
| 2019/12/25 | 4,600 | 4,620 | 4,545 | 4,620 | +40 | +0.9% | 2,410 |
| 2019/12/24 | 4,520 | 4,590 | 4,520 | 4,580 | +60 | +1.3% | 5,360 |
| 2019/12/23 | 4,560 | 4,580 | 4,520 | 4,520 | -30 | -0.7% | 780 |
| 2019/12/20 | 4,530 | 4,560 | 4,530 | 4,550 | +25 | +0.6% | 890 |
| 2019/12/19 | 4,555 | 4,585 | 4,525 | 4,525 | -20 | -0.4% | 1,020 |
| 2019/12/18 | 4,575 | 4,575 | 4,540 | 4,545 | -60 | -1.3% | 1,690 |
| 2019/12/17 | 4,580 | 4,605 | 4,560 | 4,605 | +40 | +0.9% | 2,130 |
| 2019/12/16 | 4,510 | 4,570 | 4,510 | 4,565 | +55 | +1.2% | 1,800 |
| 2019/12/13 | 4,495 | 4,545 | 4,465 | 4,510 | +15 | +0.3% | 4,980 |
| 2019/12/12 | 4,500 | 4,500 | 4,455 | 4,495 | -15 | -0.3% | 2,600 |
| 2019/12/11 | 4,550 | 4,550 | 4,480 | 4,510 | -30 | -0.7% | 3,390 |
| 2019/12/10 | 4,480 | 4,560 | 4,480 | 4,540 | +65 | +1.5% | 810 |
| 2019/12/09 | 4,550 | 4,580 | 4,475 | 4,475 | -30 | -0.7% | 4,480 |
| 2019/12/06 | 4,600 | 4,600 | 4,400 | 4,505 | -95 | -2.1% | 6,880 |
| 2019/12/05 | 4,530 | 4,600 | 4,480 | 4,600 | +90 | +2% | 7,830 |
| 2019/12/04 | 4,475 | 4,530 | 4,475 | 4,510 | +5 | +0.1% | 2,190 |
1351～
1400
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
