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 |
|---|---|---|---|---|---|---|---|
| 2019/09/18 | 3,865 | 3,880 | 3,865 | 3,875 | +10 | +0.3% | 40 |
| 2019/09/17 | 3,870 | 3,895 | 3,840 | 3,865 | +5 | +0.1% | 1,240 |
| 2019/09/13 | 3,880 | 3,880 | 3,860 | 3,860 | -40 | -1% | 20 |
| 2019/09/12 | 3,900 | 3,920 | 3,885 | 3,900 | +45 | +1.2% | 590 |
| 2019/09/11 | 3,825 | 3,860 | 3,825 | 3,855 | -5 | -0.1% | 130 |
| 2019/09/10 | 3,890 | 3,890 | 3,820 | 3,860 | -20 | -0.5% | 100 |
| 2019/09/09 | 3,860 | 3,885 | 3,860 | 3,880 | +35 | +0.9% | 30 |
| 2019/09/06 | 3,845 | 3,855 | 3,845 | 3,845 | ±0 | ±0% | 30 |
| 2019/09/05 | 3,795 | 3,850 | 3,795 | 3,845 | +70 | +1.9% | 520 |
| 2019/09/04 | 3,765 | 3,775 | 3,760 | 3,775 | +10 | +0.3% | 760 |
| 2019/09/03 | 3,745 | 3,790 | 3,745 | 3,765 | +40 | +1.1% | 870 |
| 2019/09/02 | 3,710 | 3,725 | 3,710 | 3,725 | -35 | -0.9% | 50 |
| 2019/08/30 | 3,700 | 3,760 | 3,700 | 3,760 | +80 | +2.2% | 180 |
| 2019/08/29 | 3,700 | 3,705 | 3,680 | 3,680 | -40 | -1.1% | 500 |
| 2019/08/28 | 3,715 | 3,720 | 3,705 | 3,720 | +5 | +0.1% | 170 |
| 2019/08/27 | 3,745 | 3,745 | 3,715 | 3,715 | -5 | -0.1% | 60 |
| 2019/08/26 | 3,750 | 3,750 | 3,715 | 3,720 | -60 | -1.6% | 110 |
| 2019/08/23 | 3,810 | 3,810 | 3,780 | 3,780 | -30 | -0.8% | 50 |
| 2019/08/22 | 3,855 | 3,855 | 3,810 | 3,810 | -35 | -0.9% | 90 |
| 2019/08/21 | 3,825 | 3,845 | 3,825 | 3,845 | -5 | -0.1% | 270 |
| 2019/08/20 | 3,845 | 3,850 | 3,830 | 3,850 | +40 | +1% | 390 |
| 2019/08/19 | 3,810 | 3,810 | 3,810 | 3,810 | +15 | +0.4% | 10 |
| 2019/08/16 | 3,805 | 3,810 | 3,795 | 3,795 | -10 | -0.3% | 50 |
| 2019/08/15 | 3,735 | 3,805 | 3,735 | 3,805 | -50 | -1.3% | 260 |
| 2019/08/14 | 3,865 | 3,870 | 3,845 | 3,855 | +5 | +0.1% | 70 |
| 2019/08/13 | 3,855 | 3,855 | 3,805 | 3,850 | -5 | -0.1% | 160 |
| 2019/08/09 | 3,895 | 3,895 | 3,855 | 3,855 | ±0 | ±0% | 50 |
| 2019/08/08 | 3,860 | 3,880 | 3,855 | 3,855 | -35 | -0.9% | 1,130 |
| 2019/08/07 | 3,895 | 3,895 | 3,845 | 3,890 | -20 | -0.5% | 60 |
| 2019/08/06 | 3,775 | 3,910 | 3,770 | 3,910 | +40 | +1% | 420 |
| 2019/08/05 | 3,890 | 3,910 | 3,810 | 3,870 | -70 | -1.8% | 680 |
| 2019/08/02 | 3,940 | 3,940 | 3,930 | 3,940 | -30 | -0.8% | 890 |
| 2019/08/01 | 3,900 | 3,970 | 3,900 | 3,970 | +70 | +1.8% | 700 |
| 2019/07/31 | 3,945 | 3,945 | 3,875 | 3,900 | -50 | -1.3% | 510 |
| 2019/07/30 | 3,935 | 3,950 | 3,930 | 3,950 | +25 | +0.6% | 280 |
| 2019/07/29 | 3,895 | 3,925 | 3,895 | 3,925 | +45 | +1.2% | 450 |
| 2019/07/26 | 3,900 | 3,900 | 3,880 | 3,880 | -20 | -0.5% | 180 |
| 2019/07/25 | 3,870 | 3,905 | 3,870 | 3,900 | ±0 | ±0% | 190 |
| 2019/07/24 | 3,860 | 3,905 | 3,860 | 3,900 | +50 | +1.3% | 1,370 |
| 2019/07/23 | 3,820 | 3,855 | 3,820 | 3,850 | +50 | +1.3% | 200 |
| 2019/07/22 | 3,785 | 3,800 | 3,785 | 3,800 | +10 | +0.3% | 80 |
| 2019/07/19 | 3,725 | 3,790 | 3,725 | 3,790 | +65 | +1.7% | 890 |
| 2019/07/18 | 3,770 | 3,770 | 3,725 | 3,725 | -45 | -1.2% | 230 |
| 2019/07/17 | 3,765 | 3,770 | 3,765 | 3,770 | -40 | -1% | 210 |
| 2019/07/16 | 3,780 | 3,810 | 3,715 | 3,810 | - | - | 500 |
| 2019/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/11 | 3,820 | 3,820 | 3,820 | 3,820 | ±0 | ±0% | 20 |
| 2019/07/10 | 3,800 | 3,820 | 3,795 | 3,820 | +15 | +0.4% | 500 |
| 2019/07/09 | 3,820 | 3,840 | 3,805 | 3,805 | -25 | -0.7% | 480 |
| 2019/07/08 | 3,875 | 3,875 | 3,825 | 3,830 | -30 | -0.8% | 360 |
1451～
1500
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
