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 |
|---|---|---|---|---|---|---|---|
| 2023/12/11 | 4,770 | 4,819 | 4,770 | 4,819 | +48 | +1% | 130 |
| 2023/12/08 | 4,741 | 4,823 | 4,741 | 4,771 | -39 | -0.8% | 140 |
| 2023/12/07 | 4,840 | 4,840 | 4,735 | 4,810 | -39 | -0.8% | 190 |
| 2023/12/06 | 4,816 | 4,849 | 4,703 | 4,849 | +40 | +0.8% | 440 |
| 2023/12/05 | 4,810 | 4,817 | 4,809 | 4,809 | -16 | -0.3% | 210 |
| 2023/12/04 | 4,771 | 4,850 | 4,771 | 4,825 | -15 | -0.3% | 510 |
| 2023/12/01 | 4,850 | 4,850 | 4,810 | 4,840 | +50 | +1% | 420 |
| 2023/11/30 | 4,800 | 4,800 | 4,780 | 4,790 | +40 | +0.8% | 240 |
| 2023/11/29 | 4,800 | 4,810 | 4,726 | 4,750 | -45 | -0.9% | 950 |
| 2023/11/28 | 4,799 | 4,820 | 4,709 | 4,795 | +17 | +0.4% | 770 |
| 2023/11/27 | 4,630 | 4,778 | 4,630 | 4,778 | +178 | +3.9% | 2,470 |
| 2023/11/24 | 4,580 | 4,610 | 4,580 | 4,600 | +20 | +0.4% | 570 |
| 2023/11/22 | 4,550 | 4,580 | 4,550 | 4,580 | +58 | +1.3% | 390 |
| 2023/11/21 | 4,469 | 4,522 | 4,469 | 4,522 | +2 | ±0% | 190 |
| 2023/11/20 | 4,496 | 4,520 | 4,496 | 4,520 | +40 | +0.9% | 320 |
| 2023/11/17 | 4,495 | 4,495 | 4,425 | 4,480 | ±0 | ±0% | 1,190 |
| 2023/11/16 | 4,485 | 4,485 | 4,419 | 4,480 | -7 | -0.2% | 540 |
| 2023/11/15 | 4,499 | 4,499 | 4,359 | 4,487 | +19 | +0.4% | 1,050 |
| 2023/11/14 | 4,403 | 4,469 | 4,403 | 4,468 | +58 | +1.3% | 420 |
| 2023/11/13 | 4,520 | 4,520 | 4,410 | 4,410 | -107 | -2.4% | 100 |
| 2023/11/10 | 4,517 | 4,517 | 4,517 | 4,517 | - | - | 10 |
| 2023/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/08 | 4,560 | 4,586 | 4,495 | 4,574 | +16 | +0.4% | 310 |
| 2023/11/07 | 4,520 | 4,558 | 4,520 | 4,558 | +9 | +0.2% | 30 |
| 2023/11/06 | 4,490 | 4,549 | 4,482 | 4,549 | +59 | +1.3% | 790 |
| 2023/11/02 | 4,331 | 4,490 | 4,331 | 4,490 | +50 | +1.1% | 280 |
| 2023/11/01 | 4,424 | 4,440 | 4,354 | 4,440 | +66 | +1.5% | 140 |
| 2023/10/31 | 4,365 | 4,374 | 4,365 | 4,374 | +79 | +1.8% | 130 |
| 2023/10/30 | 4,295 | 4,295 | 4,295 | 4,295 | +1 | ±0% | 100 |
| 2023/10/27 | 4,294 | 4,294 | 4,294 | 4,294 | -41 | -0.9% | 10 |
| 2023/10/26 | 4,335 | 4,335 | 4,335 | 4,335 | -51 | -1.2% | 10 |
| 2023/10/25 | 4,350 | 4,396 | 4,305 | 4,386 | +86 | +2% | 130 |
| 2023/10/24 | 4,328 | 4,328 | 4,300 | 4,300 | -50 | -1.1% | 110 |
| 2023/10/23 | 4,350 | 4,350 | 4,350 | 4,350 | -48 | -1.1% | 10 |
| 2023/10/20 | 4,370 | 4,398 | 4,360 | 4,398 | -32 | -0.7% | 30 |
| 2023/10/19 | 4,430 | 4,430 | 4,430 | 4,430 | -15 | -0.3% | 10 |
| 2023/10/18 | 4,445 | 4,445 | 4,445 | 4,445 | -2 | ±0% | 10 |
| 2023/10/17 | 4,447 | 4,447 | 4,447 | 4,447 | +67 | +1.5% | 10 |
| 2023/10/16 | 4,400 | 4,400 | 4,380 | 4,380 | -41 | -0.9% | 200 |
| 2023/10/13 | 4,421 | 4,421 | 4,421 | 4,421 | +16 | +0.4% | 10 |
| 2023/10/12 | 4,405 | 4,405 | 4,405 | 4,405 | - | - | 20 |
| 2023/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/10 | 4,467 | 4,467 | 4,411 | 4,414 | +17 | +0.4% | 90 |
| 2023/10/06 | 4,397 | 4,397 | 4,397 | 4,397 | +30 | +0.7% | 20 |
| 2023/10/05 | 4,381 | 4,382 | 4,367 | 4,367 | +45 | +1% | 110 |
| 2023/10/04 | 4,440 | 4,440 | 4,322 | 4,322 | -79 | -1.8% | 310 |
| 2023/10/03 | 4,520 | 4,520 | 4,401 | 4,401 | -189 | -4.1% | 200 |
| 2023/10/02 | 4,570 | 4,628 | 4,560 | 4,590 | - | - | 190 |
| 2023/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/28 | 4,538 | 4,538 | 4,500 | 4,500 | ±0 | ±0% | 30 |
101～
150
件表示中 / 3287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
