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 |
|---|---|---|---|---|---|---|---|
| 2025/02/10 | 5,415 | 5,415 | 5,379 | 5,401 | -14 | -0.3% | 200 |
| 2025/02/07 | 5,491 | 5,501 | 5,415 | 5,415 | -70 | -1.3% | 1,700 |
| 2025/02/06 | 5,445 | 5,485 | 5,385 | 5,485 | +71 | +1.3% | 560 |
| 2025/02/05 | 5,414 | 5,414 | 5,405 | 5,414 | ±0 | ±0% | 80 |
| 2025/02/04 | 5,346 | 5,429 | 5,346 | 5,414 | +54 | +1% | 340 |
| 2025/02/03 | 5,341 | 5,405 | 5,341 | 5,360 | +19 | +0.4% | 340 |
| 2025/01/31 | 5,310 | 5,341 | 5,310 | 5,341 | +31 | +0.6% | 80 |
| 2025/01/30 | 5,400 | 5,400 | 5,310 | 5,310 | -90 | -1.7% | 390 |
| 2025/01/29 | 5,400 | 5,400 | 5,400 | 5,400 | -1 | ±0% | 30 |
| 2025/01/28 | 5,345 | 5,401 | 5,345 | 5,401 | +149 | +2.8% | 100 |
| 2025/01/27 | 5,254 | 5,396 | 5,252 | 5,252 | -66 | -1.2% | 330 |
| 2025/01/24 | 5,297 | 5,318 | 5,297 | 5,318 | +21 | +0.4% | 120 |
| 2025/01/23 | 5,297 | 5,329 | 5,266 | 5,297 | +38 | +0.7% | 330 |
| 2025/01/22 | 5,350 | 5,350 | 5,259 | 5,259 | -22 | -0.4% | 340 |
| 2025/01/21 | 5,326 | 5,326 | 5,281 | 5,281 | +69 | +1.3% | 2,820 |
| 2025/01/20 | 5,350 | 5,350 | 5,100 | 5,212 | -45 | -0.9% | 820 |
| 2025/01/17 | 5,287 | 5,287 | 5,244 | 5,257 | +65 | +1.3% | 320 |
| 2025/01/16 | 5,336 | 5,336 | 5,192 | 5,192 | -44 | -0.8% | 360 |
| 2025/01/15 | 5,229 | 5,277 | 5,229 | 5,236 | +47 | +0.9% | 90 |
| 2025/01/14 | 5,113 | 5,279 | 5,100 | 5,189 | -34 | -0.7% | 950 |
| 2025/01/10 | 5,269 | 5,269 | 5,223 | 5,223 | -46 | -0.9% | 220 |
| 2025/01/09 | 5,275 | 5,275 | 5,269 | 5,269 | -6 | -0.1% | 30 |
| 2025/01/08 | 5,339 | 5,339 | 5,275 | 5,275 | -64 | -1.2% | 190 |
| 2025/01/07 | 5,300 | 5,339 | 5,247 | 5,339 | +39 | +0.7% | 270 |
| 2025/01/06 | 5,300 | 5,300 | 5,193 | 5,300 | +39 | +0.7% | 190 |
| 2024/12/30 | 5,261 | 5,261 | 5,261 | 5,261 | ±0 | ±0% | 60 |
| 2024/12/27 | 5,320 | 5,399 | 5,199 | 5,261 | -59 | -1.1% | 810 |
| 2024/12/26 | 5,253 | 5,354 | 5,253 | 5,320 | -29 | -0.5% | 410 |
| 2024/12/25 | 5,339 | 5,349 | 5,223 | 5,349 | +59 | +1.1% | 360 |
| 2024/12/24 | 5,265 | 5,290 | 5,265 | 5,290 | +29 | +0.6% | 80 |
| 2024/12/23 | 5,300 | 5,300 | 5,228 | 5,261 | +119 | +2.3% | 300 |
| 2024/12/20 | 5,337 | 5,337 | 5,142 | 5,142 | -125 | -2.4% | 340 |
| 2024/12/19 | 5,194 | 5,267 | 5,194 | 5,267 | ±0 | ±0% | 60 |
| 2024/12/18 | 5,247 | 5,267 | 5,247 | 5,267 | +27 | +0.5% | 80 |
| 2024/12/17 | 5,232 | 5,240 | 5,232 | 5,240 | +10 | +0.2% | 420 |
| 2024/12/16 | 5,272 | 5,272 | 5,230 | 5,230 | -42 | -0.8% | 140 |
| 2024/12/13 | 5,247 | 5,298 | 5,247 | 5,272 | -27 | -0.5% | 150 |
| 2024/12/12 | 5,300 | 5,300 | 5,264 | 5,299 | +14 | +0.3% | 100 |
| 2024/12/11 | 5,220 | 5,285 | 5,220 | 5,285 | +65 | +1.2% | 440 |
| 2024/12/10 | 5,212 | 5,220 | 5,212 | 5,220 | +35 | +0.7% | 130 |
| 2024/12/09 | 5,151 | 5,221 | 5,151 | 5,185 | +55 | +1.1% | 180 |
| 2024/12/06 | 5,050 | 5,130 | 5,050 | 5,130 | +39 | +0.8% | 780 |
| 2024/12/05 | 5,091 | 5,091 | 5,091 | 5,091 | +61 | +1.2% | 10 |
| 2024/12/04 | 5,080 | 5,080 | 5,030 | 5,030 | -50 | -1% | 30 |
| 2024/12/03 | 5,006 | 5,080 | 5,006 | 5,080 | +74 | +1.5% | 160 |
| 2024/12/02 | 5,007 | 5,007 | 5,006 | 5,006 | ±0 | ±0% | 110 |
| 2024/11/29 | 5,000 | 5,050 | 4,953 | 5,006 | +6 | +0.1% | 300 |
| 2024/11/28 | 4,990 | 5,000 | 4,990 | 5,000 | +70 | +1.4% | 600 |
| 2024/11/27 | 4,930 | 4,930 | 4,930 | 4,930 | -3 | -0.1% | 90 |
| 2024/11/26 | 4,957 | 4,957 | 4,932 | 4,933 | -28 | -0.6% | 290 |
101～
150
件表示中 / 3571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
