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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 4,030 | 4,030 | 3,955 | 3,980 | -50 | -1.2% | 560 |
| 2019/02/27 | 4,070 | 4,070 | 4,025 | 4,030 | -10 | -0.2% | 990 |
| 2019/02/26 | 4,070 | 4,070 | 4,015 | 4,040 | -25 | -0.6% | 890 |
| 2019/02/25 | 4,050 | 4,085 | 4,045 | 4,065 | +20 | +0.5% | 410 |
| 2019/02/22 | 4,045 | 4,045 | 4,045 | 4,045 | -10 | -0.2% | 20 |
| 2019/02/21 | 4,085 | 4,085 | 4,050 | 4,055 | +5 | +0.1% | 90 |
| 2019/02/20 | 4,060 | 4,070 | 4,040 | 4,050 | -20 | -0.5% | 460 |
| 2019/02/19 | 4,015 | 4,070 | 4,015 | 4,070 | +55 | +1.4% | 1,230 |
| 2019/02/18 | 3,940 | 4,015 | 3,940 | 4,015 | +80 | +2% | 240 |
| 2019/02/15 | 3,980 | 3,980 | 3,930 | 3,935 | -15 | -0.4% | 230 |
| 2019/02/14 | 3,975 | 3,975 | 3,950 | 3,950 | -25 | -0.6% | 400 |
| 2019/02/13 | 3,990 | 3,990 | 3,975 | 3,975 | +45 | +1.1% | 90 |
| 2019/02/12 | 3,925 | 3,930 | 3,925 | 3,930 | +60 | +1.6% | 180 |
| 2019/02/08 | 3,870 | 3,875 | 3,840 | 3,870 | -80 | -2% | 450 |
| 2019/02/07 | 4,040 | 4,040 | 3,925 | 3,950 | -60 | -1.5% | 1,030 |
| 2019/02/06 | 4,010 | 4,010 | 4,010 | 4,010 | -20 | -0.5% | 70 |
| 2019/02/05 | 4,025 | 4,045 | 4,025 | 4,030 | +10 | +0.2% | 670 |
| 2019/02/04 | 4,030 | 4,030 | 3,960 | 4,020 | +60 | +1.5% | 970 |
| 2019/02/01 | 3,860 | 3,965 | 3,860 | 3,960 | +105 | +2.7% | 1,580 |
| 2019/01/31 | 3,835 | 3,870 | 3,835 | 3,855 | +50 | +1.3% | 170 |
| 2019/01/30 | 3,840 | 3,870 | 3,805 | 3,805 | -95 | -2.4% | 550 |
| 2019/01/29 | 3,870 | 3,900 | 3,830 | 3,900 | +10 | +0.3% | 330 |
| 2019/01/28 | 3,865 | 3,910 | 3,865 | 3,890 | +15 | +0.4% | 1,730 |
| 2019/01/25 | 3,875 | 3,875 | 3,865 | 3,875 | +50 | +1.3% | 2,120 |
| 2019/01/24 | 3,915 | 3,915 | 3,825 | 3,825 | -20 | -0.5% | 1,260 |
| 2019/01/23 | 3,790 | 3,850 | 3,790 | 3,845 | -15 | -0.4% | 730 |
| 2019/01/22 | 3,870 | 3,870 | 3,845 | 3,860 | ±0 | ±0% | 440 |
| 2019/01/21 | 3,930 | 3,930 | 3,860 | 3,860 | ±0 | ±0% | 1,080 |
| 2019/01/18 | 3,890 | 3,900 | 3,850 | 3,860 | +35 | +0.9% | 700 |
| 2019/01/17 | 3,870 | 3,885 | 3,825 | 3,825 | +25 | +0.7% | 290 |
| 2019/01/16 | 3,850 | 3,850 | 3,800 | 3,800 | ±0 | ±0% | 480 |
| 2019/01/15 | 3,860 | 3,860 | 3,755 | 3,800 | +10 | +0.3% | 470 |
| 2019/01/11 | 3,865 | 3,865 | 3,790 | 3,790 | -5 | -0.1% | 250 |
| 2019/01/10 | 3,890 | 3,890 | 3,795 | 3,795 | -105 | -2.7% | 760 |
| 2019/01/09 | 3,890 | 3,920 | 3,880 | 3,900 | +30 | +0.8% | 420 |
| 2019/01/08 | 3,895 | 3,900 | 3,865 | 3,870 | +10 | +0.3% | 1,250 |
| 2019/01/07 | 3,775 | 3,895 | 3,775 | 3,860 | +145 | +3.9% | 2,100 |
| 2019/01/04 | 3,610 | 3,770 | 3,610 | 3,715 | -70 | -1.8% | 860 |
| 2018/12/28 | 3,800 | 3,830 | 3,710 | 3,785 | -75 | -1.9% | 920 |
| 2018/12/27 | 3,860 | 3,860 | 3,760 | 3,860 | +280 | +7.8% | 2,480 |
| 2018/12/26 | 3,750 | 3,820 | 3,550 | 3,580 | +40 | +1.1% | 2,240 |
| 2018/12/25 | 3,460 | 3,560 | 3,440 | 3,540 | -260 | -6.8% | 4,310 |
| 2018/12/21 | 3,855 | 3,895 | 3,750 | 3,800 | -195 | -4.9% | 2,490 |
| 2018/12/20 | 4,030 | 4,090 | 3,930 | 3,995 | -90 | -2.2% | 1,920 |
| 2018/12/19 | 4,065 | 4,140 | 4,065 | 4,085 | +15 | +0.4% | 600 |
| 2018/12/18 | 4,155 | 4,155 | 4,065 | 4,070 | -120 | -2.9% | 1,640 |
| 2018/12/17 | 4,245 | 4,245 | 4,190 | 4,190 | -80 | -1.9% | 1,620 |
| 2018/12/14 | 4,280 | 4,280 | 4,270 | 4,270 | -30 | -0.7% | 30 |
| 2018/12/13 | 4,300 | 4,325 | 4,290 | 4,300 | -5 | -0.1% | 210 |
| 2018/12/12 | 4,295 | 4,315 | 4,260 | 4,305 | +60 | +1.4% | 1,000 |
1401～
1450
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
