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 |
|---|---|---|---|---|---|---|---|
| 2019/12/03 | 4,445 | 4,530 | 4,390 | 4,505 | +30 | +0.7% | 2,880 |
| 2019/12/02 | 4,425 | 4,480 | 4,415 | 4,475 | +85 | +1.9% | 870 |
| 2019/11/29 | 4,395 | 4,400 | 4,360 | 4,390 | +5 | +0.1% | 870 |
| 2019/11/28 | 4,395 | 4,440 | 4,380 | 4,385 | ±0 | ±0% | 2,470 |
| 2019/11/27 | 4,325 | 4,390 | 4,325 | 4,385 | +60 | +1.4% | 990 |
| 2019/11/26 | 4,350 | 4,365 | 4,325 | 4,325 | +30 | +0.7% | 2,100 |
| 2019/11/25 | 4,230 | 4,295 | 4,230 | 4,295 | +100 | +2.4% | 2,300 |
| 2019/11/22 | 4,195 | 4,195 | 4,195 | 4,195 | ±0 | ±0% | 10 |
| 2019/11/21 | 4,220 | 4,220 | 4,195 | 4,195 | -20 | -0.5% | 640 |
| 2019/11/20 | 4,230 | 4,265 | 4,215 | 4,215 | -10 | -0.2% | 740 |
| 2019/11/19 | 4,270 | 4,270 | 4,225 | 4,225 | -5 | -0.1% | 550 |
| 2019/11/18 | 4,055 | 4,230 | 4,055 | 4,230 | +95 | +2.3% | 1,690 |
| 2019/11/15 | 4,135 | 4,135 | 4,050 | 4,135 | ±0 | ±0% | 350 |
| 2019/11/14 | 4,140 | 4,140 | 4,135 | 4,135 | ±0 | ±0% | 70 |
| 2019/11/13 | 4,130 | 4,135 | 4,125 | 4,135 | ±0 | ±0% | 270 |
| 2019/11/12 | 4,160 | 4,160 | 4,075 | 4,135 | -5 | -0.1% | 410 |
| 2019/11/11 | 4,130 | 4,165 | 4,130 | 4,140 | ±0 | ±0% | 1,560 |
| 2019/11/08 | 4,150 | 4,150 | 4,140 | 4,140 | +15 | +0.4% | 110 |
| 2019/11/07 | 4,130 | 4,130 | 4,090 | 4,125 | -20 | -0.5% | 840 |
| 2019/11/06 | 4,180 | 4,180 | 4,130 | 4,145 | -35 | -0.8% | 710 |
| 2019/11/05 | 4,190 | 4,195 | 4,165 | 4,180 | +35 | +0.8% | 390 |
| 2019/11/01 | 4,100 | 4,145 | 4,100 | 4,145 | +35 | +0.9% | 80 |
| 2019/10/31 | 4,150 | 4,150 | 4,095 | 4,110 | -15 | -0.4% | 260 |
| 2019/10/30 | 4,145 | 4,145 | 4,100 | 4,125 | -20 | -0.5% | 920 |
| 2019/10/29 | 4,175 | 4,175 | 4,145 | 4,145 | -10 | -0.2% | 250 |
| 2019/10/28 | 4,190 | 4,190 | 4,150 | 4,155 | +10 | +0.2% | 770 |
| 2019/10/25 | 4,155 | 4,155 | 4,125 | 4,145 | +5 | +0.1% | 740 |
| 2019/10/24 | 4,125 | 4,140 | 4,120 | 4,140 | +40 | +1% | 390 |
| 2019/10/23 | 4,090 | 4,100 | 4,080 | 4,100 | +20 | +0.5% | 260 |
| 2019/10/21 | 4,050 | 4,080 | 4,050 | 4,080 | +5 | +0.1% | 820 |
| 2019/10/18 | 4,050 | 4,075 | 4,050 | 4,075 | +40 | +1% | 450 |
| 2019/10/17 | 4,035 | 4,035 | 3,980 | 4,035 | ±0 | ±0% | 330 |
| 2019/10/16 | 4,010 | 4,040 | 4,000 | 4,035 | +60 | +1.5% | 1,380 |
| 2019/10/15 | 4,020 | 4,020 | 3,975 | 3,975 | +40 | +1% | 150 |
| 2019/10/11 | 3,935 | 3,935 | 3,935 | 3,935 | -15 | -0.4% | 60 |
| 2019/10/10 | 4,005 | 4,005 | 3,930 | 3,950 | -25 | -0.6% | 800 |
| 2019/10/09 | 3,960 | 4,000 | 3,960 | 3,975 | -30 | -0.7% | 140 |
| 2019/10/08 | 4,000 | 4,010 | 3,995 | 4,005 | +25 | +0.6% | 470 |
| 2019/10/07 | 4,020 | 4,020 | 3,980 | 3,980 | +15 | +0.4% | 1,500 |
| 2019/10/04 | 3,935 | 3,965 | 3,935 | 3,965 | +45 | +1.1% | 110 |
| 2019/10/03 | 3,925 | 3,930 | 3,915 | 3,920 | -70 | -1.8% | 220 |
| 2019/10/02 | 3,925 | 4,000 | 3,925 | 3,990 | -5 | -0.1% | 220 |
| 2019/10/01 | 4,000 | 4,005 | 3,995 | 3,995 | +85 | +2.2% | 570 |
| 2019/09/30 | 3,905 | 3,920 | 3,905 | 3,910 | -85 | -2.1% | 310 |
| 2019/09/27 | 4,005 | 4,010 | 3,955 | 3,995 | +15 | +0.4% | 600 |
| 2019/09/26 | 3,980 | 3,980 | 3,970 | 3,980 | +25 | +0.6% | 460 |
| 2019/09/25 | 3,940 | 3,960 | 3,905 | 3,955 | -5 | -0.1% | 500 |
| 2019/09/24 | 3,920 | 3,960 | 3,920 | 3,960 | +40 | +1% | 490 |
| 2019/09/20 | 3,935 | 3,935 | 3,920 | 3,920 | -5 | -0.1% | 360 |
| 2019/09/19 | 3,860 | 3,925 | 3,860 | 3,925 | +50 | +1.3% | 870 |
1401～
1450
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
