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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 4,705 | 4,750 | 4,660 | 4,740 | +60 | +1.3% | 1,070 |
| 2018/09/27 | 4,755 | 4,765 | 4,680 | 4,680 | -175 | -3.6% | 1,100 |
| 2018/09/26 | 4,755 | 4,900 | 4,755 | 4,855 | +120 | +2.5% | 2,910 |
| 2018/09/25 | 4,690 | 4,735 | 4,625 | 4,735 | +45 | +1% | 910 |
| 2018/09/21 | 4,600 | 4,690 | 4,600 | 4,690 | +95 | +2.1% | 1,090 |
| 2018/09/20 | 4,630 | 4,635 | 4,595 | 4,595 | -35 | -0.8% | 820 |
| 2018/09/19 | 4,540 | 4,630 | 4,535 | 4,630 | +140 | +3.1% | 2,170 |
| 2018/09/18 | 4,545 | 4,545 | 4,440 | 4,490 | -20 | -0.4% | 1,670 |
| 2018/09/14 | 4,410 | 4,510 | 4,410 | 4,510 | +100 | +2.3% | 1,260 |
| 2018/09/13 | 4,425 | 4,425 | 4,390 | 4,410 | +30 | +0.7% | 350 |
| 2018/09/12 | 4,430 | 4,430 | 4,380 | 4,380 | -65 | -1.5% | 400 |
| 2018/09/11 | 4,500 | 4,500 | 4,405 | 4,445 | ±0 | ±0% | 1,950 |
| 2018/09/10 | 4,490 | 4,490 | 4,445 | 4,445 | -45 | -1% | 480 |
| 2018/09/07 | 4,540 | 4,540 | 4,455 | 4,490 | -90 | -2% | 1,890 |
| 2018/09/06 | 4,690 | 4,690 | 4,545 | 4,580 | -110 | -2.3% | 1,780 |
| 2018/09/05 | 4,655 | 4,735 | 4,655 | 4,690 | +20 | +0.4% | 310 |
| 2018/09/04 | 4,690 | 4,695 | 4,670 | 4,670 | -20 | -0.4% | 1,430 |
| 2018/09/03 | 4,755 | 4,755 | 4,665 | 4,690 | -65 | -1.4% | 570 |
| 2018/08/31 | 4,735 | 4,760 | 4,685 | 4,755 | ±0 | ±0% | 900 |
| 2018/08/30 | 4,695 | 4,755 | 4,695 | 4,755 | +60 | +1.3% | 1,640 |
| 2018/08/29 | 4,590 | 4,700 | 4,590 | 4,695 | +90 | +2% | 920 |
| 2018/08/28 | 4,685 | 4,690 | 4,605 | 4,605 | +5 | +0.1% | 1,240 |
| 2018/08/27 | 4,615 | 4,615 | 4,575 | 4,600 | +65 | +1.4% | 1,000 |
| 2018/08/24 | 4,500 | 4,540 | 4,470 | 4,535 | +60 | +1.3% | 1,140 |
| 2018/08/23 | 4,365 | 4,480 | 4,365 | 4,475 | +70 | +1.6% | 3,250 |
| 2018/08/22 | 4,375 | 4,410 | 4,350 | 4,405 | +100 | +2.3% | 930 |
| 2018/08/21 | 4,380 | 4,380 | 4,290 | 4,305 | -90 | -2% | 1,510 |
| 2018/08/20 | 4,420 | 4,420 | 4,390 | 4,395 | -25 | -0.6% | 900 |
| 2018/08/17 | 4,380 | 4,430 | 4,380 | 4,420 | +5 | +0.1% | 510 |
| 2018/08/16 | 4,360 | 4,415 | 4,360 | 4,415 | -10 | -0.2% | 530 |
| 2018/08/15 | 4,495 | 4,495 | 4,425 | 4,425 | +5 | +0.1% | 210 |
| 2018/08/14 | 4,410 | 4,475 | 4,410 | 4,420 | +10 | +0.2% | 730 |
| 2018/08/13 | 4,470 | 4,470 | 4,390 | 4,410 | -90 | -2% | 1,730 |
| 2018/08/10 | 4,575 | 4,595 | 4,500 | 4,500 | -10 | -0.2% | 400 |
| 2018/08/09 | 4,485 | 4,520 | 4,480 | 4,510 | +25 | +0.6% | 540 |
| 2018/08/08 | 4,480 | 4,510 | 4,480 | 4,485 | +20 | +0.4% | 910 |
| 2018/08/07 | 4,485 | 4,495 | 4,440 | 4,465 | -20 | -0.4% | 1,380 |
| 2018/08/06 | 4,550 | 4,550 | 4,405 | 4,485 | -95 | -2.1% | 1,680 |
| 2018/08/03 | 4,610 | 4,615 | 4,575 | 4,580 | -30 | -0.7% | 320 |
| 2018/08/02 | 4,640 | 4,660 | 4,595 | 4,610 | -25 | -0.5% | 390 |
| 2018/08/01 | 4,640 | 4,670 | 4,630 | 4,635 | -5 | -0.1% | 260 |
| 2018/07/31 | 4,605 | 4,640 | 4,550 | 4,640 | -20 | -0.4% | 390 |
| 2018/07/30 | 4,700 | 4,700 | 4,655 | 4,660 | -25 | -0.5% | 730 |
| 2018/07/27 | 4,710 | 4,710 | 4,670 | 4,685 | -20 | -0.4% | 420 |
| 2018/07/26 | 4,630 | 4,705 | 4,630 | 4,705 | +75 | +1.6% | 1,090 |
| 2018/07/25 | 4,595 | 4,630 | 4,580 | 4,630 | +35 | +0.8% | 260 |
| 2018/07/24 | 4,505 | 4,605 | 4,505 | 4,595 | +75 | +1.7% | 410 |
| 2018/07/23 | 4,530 | 4,530 | 4,505 | 4,520 | -10 | -0.2% | 600 |
| 2018/07/20 | 4,600 | 4,600 | 4,525 | 4,530 | -70 | -1.5% | 600 |
| 2018/07/19 | 4,585 | 4,610 | 4,585 | 4,600 | +15 | +0.3% | 210 |
1501～
1550
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
