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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/25 | 4,958 | 4,973 | 4,958 | 4,961 | +13 | +0.3% | 30 |
| 2024/11/22 | 4,948 | 4,948 | 4,948 | 4,948 | - | - | 10 |
| 2024/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/20 | 4,949 | 4,949 | 4,949 | 4,949 | ±0 | ±0% | 20 |
| 2024/11/19 | 4,955 | 4,955 | 4,949 | 4,949 | -17 | -0.3% | 40 |
| 2024/11/18 | 4,992 | 4,992 | 4,966 | 4,966 | -34 | -0.7% | 50 |
| 2024/11/15 | 5,020 | 5,020 | 5,000 | 5,000 | -20 | -0.4% | 130 |
| 2024/11/14 | 5,037 | 5,037 | 5,020 | 5,020 | -22 | -0.4% | 40 |
| 2024/11/13 | 5,130 | 5,130 | 5,042 | 5,042 | -88 | -1.7% | 230 |
| 2024/11/12 | 5,138 | 5,150 | 5,130 | 5,130 | +30 | +0.6% | 230 |
| 2024/11/11 | 5,011 | 5,100 | 5,011 | 5,100 | +89 | +1.8% | 310 |
| 2024/11/08 | 5,044 | 5,080 | 5,011 | 5,011 | +31 | +0.6% | 80 |
| 2024/11/07 | 4,946 | 4,980 | 4,946 | 4,980 | +74 | +1.5% | 260 |
| 2024/11/06 | 4,960 | 4,970 | 4,906 | 4,906 | -54 | -1.1% | 80 |
| 2024/11/05 | 5,029 | 5,029 | 4,939 | 4,960 | -9 | -0.2% | 170 |
| 2024/11/01 | 4,913 | 4,983 | 4,901 | 4,969 | -44 | -0.9% | 680 |
| 2024/10/31 | 5,030 | 5,030 | 5,013 | 5,013 | -17 | -0.3% | 50 |
| 2024/10/30 | 4,993 | 5,063 | 4,993 | 5,030 | +40 | +0.8% | 210 |
| 2024/10/29 | 4,937 | 5,000 | 4,937 | 4,990 | +54 | +1.1% | 160 |
| 2024/10/28 | 4,828 | 5,254 | 4,828 | 4,936 | +64 | +1.3% | 9,080 |
| 2024/10/25 | 4,879 | 4,879 | 4,872 | 4,872 | ±0 | ±0% | 20 |
| 2024/10/24 | 4,915 | 4,919 | 4,868 | 4,872 | -53 | -1.1% | 1,690 |
| 2024/10/23 | 4,974 | 4,974 | 4,925 | 4,925 | -49 | -1% | 80 |
| 2024/10/22 | 5,026 | 5,026 | 4,974 | 4,974 | -80 | -1.6% | 150 |
| 2024/10/21 | 5,054 | 5,054 | 5,054 | 5,054 | ±0 | ±0% | 50 |
| 2024/10/18 | 5,077 | 5,077 | 5,050 | 5,054 | -23 | -0.5% | 230 |
| 2024/10/17 | 5,100 | 5,100 | 5,077 | 5,077 | -23 | -0.5% | 30 |
| 2024/10/16 | 5,100 | 5,119 | 5,100 | 5,100 | -51 | -1% | 40 |
| 2024/10/15 | 5,129 | 5,151 | 5,129 | 5,151 | +22 | +0.4% | 220 |
| 2024/10/11 | 5,145 | 5,155 | 5,129 | 5,129 | -24 | -0.5% | 100 |
| 2024/10/10 | 5,153 | 5,153 | 5,153 | 5,153 | - | - | 20 |
| 2024/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
101～
150
件表示中 / 3538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
