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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 4,555 | 4,620 | 4,555 | 4,585 | +50 | +1.1% | 810 |
| 2018/07/17 | 4,560 | 4,565 | 4,530 | 4,535 | -45 | -1% | 1,060 |
| 2018/07/13 | 4,580 | 4,590 | 4,550 | 4,580 | +70 | +1.6% | 1,560 |
| 2018/07/12 | 4,530 | 4,540 | 4,510 | 4,510 | ±0 | ±0% | 230 |
| 2018/07/11 | 4,505 | 4,510 | 4,475 | 4,510 | -25 | -0.6% | 480 |
| 2018/07/10 | 4,515 | 4,540 | 4,515 | 4,535 | +35 | +0.8% | 830 |
| 2018/07/09 | 4,490 | 4,505 | 4,455 | 4,500 | +50 | +1.1% | 440 |
| 2018/07/06 | 4,350 | 4,465 | 4,340 | 4,450 | +125 | +2.9% | 1,200 |
| 2018/07/05 | 4,470 | 4,480 | 4,300 | 4,325 | -125 | -2.8% | 1,450 |
| 2018/07/04 | 4,525 | 4,525 | 4,450 | 4,450 | -95 | -2.1% | 690 |
| 2018/07/03 | 4,690 | 4,690 | 4,530 | 4,545 | -125 | -2.7% | 1,890 |
| 2018/07/02 | 4,795 | 4,795 | 4,670 | 4,670 | -75 | -1.6% | 850 |
| 2018/06/29 | 4,700 | 4,745 | 4,700 | 4,745 | +25 | +0.5% | 60 |
| 2018/06/28 | 4,735 | 4,735 | 4,685 | 4,720 | -20 | -0.4% | 300 |
| 2018/06/27 | 4,740 | 4,740 | 4,700 | 4,740 | +40 | +0.9% | 250 |
| 2018/06/26 | 4,700 | 4,730 | 4,700 | 4,700 | -60 | -1.3% | 390 |
| 2018/06/25 | 4,735 | 4,795 | 4,735 | 4,760 | -20 | -0.4% | 990 |
| 2018/06/22 | 4,785 | 4,790 | 4,755 | 4,780 | -20 | -0.4% | 640 |
| 2018/06/21 | 4,810 | 4,810 | 4,785 | 4,800 | +10 | +0.2% | 820 |
| 2018/06/20 | 4,770 | 4,790 | 4,700 | 4,790 | +55 | +1.2% | 660 |
| 2018/06/19 | 4,805 | 4,805 | 4,735 | 4,735 | -75 | -1.6% | 760 |
| 2018/06/18 | 4,850 | 4,850 | 4,790 | 4,810 | -65 | -1.3% | 930 |
| 2018/06/15 | 4,890 | 4,910 | 4,850 | 4,875 | -30 | -0.6% | 1,440 |
| 2018/06/14 | 4,925 | 4,925 | 4,905 | 4,905 | -25 | -0.5% | 150 |
| 2018/06/13 | 4,845 | 4,930 | 4,845 | 4,930 | +55 | +1.1% | 1,020 |
| 2018/06/12 | 4,850 | 4,875 | 4,830 | 4,875 | +35 | +0.7% | 1,480 |
| 2018/06/11 | 4,840 | 4,840 | 4,815 | 4,840 | +10 | +0.2% | 600 |
| 2018/06/08 | 4,820 | 4,830 | 4,800 | 4,830 | +10 | +0.2% | 170 |
| 2018/06/07 | 4,740 | 4,820 | 4,715 | 4,820 | +100 | +2.1% | 1,130 |
| 2018/06/06 | 4,770 | 4,770 | 4,720 | 4,720 | -50 | -1% | 980 |
| 2018/06/05 | 4,855 | 4,855 | 4,765 | 4,770 | -65 | -1.3% | 1,010 |
| 2018/06/04 | 4,860 | 4,860 | 4,805 | 4,835 | +30 | +0.6% | 1,490 |
| 2018/06/01 | 4,840 | 4,840 | 4,800 | 4,805 | -40 | -0.8% | 670 |
| 2018/05/31 | 4,875 | 4,875 | 4,845 | 4,845 | +30 | +0.6% | 160 |
| 2018/05/30 | 4,860 | 4,860 | 4,815 | 4,815 | -65 | -1.3% | 700 |
| 2018/05/29 | 4,935 | 4,935 | 4,850 | 4,880 | -20 | -0.4% | 390 |
| 2018/05/28 | 4,955 | 4,955 | 4,890 | 4,900 | -15 | -0.3% | 1,270 |
| 2018/05/25 | 4,900 | 4,940 | 4,900 | 4,915 | -5 | -0.1% | 550 |
| 2018/05/24 | 4,935 | 4,945 | 4,890 | 4,920 | +10 | +0.2% | 1,050 |
| 2018/05/23 | 4,920 | 4,925 | 4,910 | 4,910 | -25 | -0.5% | 400 |
| 2018/05/22 | 4,950 | 5,000 | 4,935 | 4,935 | +10 | +0.2% | 970 |
| 2018/05/21 | 4,895 | 4,945 | 4,895 | 4,925 | ±0 | ±0% | 1,150 |
| 2018/05/18 | 4,935 | 4,935 | 4,915 | 4,925 | +10 | +0.2% | 370 |
| 2018/05/17 | 4,955 | 4,955 | 4,915 | 4,915 | -50 | -1% | 750 |
| 2018/05/16 | 4,985 | 5,000 | 4,965 | 4,965 | -30 | -0.6% | 470 |
| 2018/05/15 | 5,060 | 5,060 | 4,995 | 4,995 | -35 | -0.7% | 720 |
| 2018/05/14 | 5,030 | 5,040 | 5,020 | 5,030 | ±0 | ±0% | 400 |
| 2018/05/11 | 5,070 | 5,070 | 4,900 | 5,030 | -60 | -1.2% | 4,730 |
| 2018/05/10 | 5,100 | 5,100 | 5,090 | 5,090 | -10 | -0.2% | 110 |
| 2018/05/09 | 5,090 | 5,100 | 5,070 | 5,100 | +10 | +0.2% | 530 |
1551～
1600
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
