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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 5,080 | 5,090 | 5,060 | 5,090 | +10 | +0.2% | 220 |
| 2018/05/07 | 5,010 | 5,080 | 5,010 | 5,080 | ±0 | ±0% | 930 |
| 2018/05/02 | 5,050 | 5,090 | 5,040 | 5,080 | +60 | +1.2% | 740 |
| 2018/05/01 | 4,950 | 5,040 | 4,950 | 5,020 | +40 | +0.8% | 940 |
| 2018/04/27 | 4,985 | 5,040 | 4,980 | 4,980 | -20 | -0.4% | 1,030 |
| 2018/04/26 | 5,080 | 5,080 | 5,000 | 5,000 | -60 | -1.2% | 300 |
| 2018/04/25 | 5,040 | 5,080 | 4,995 | 5,060 | +20 | +0.4% | 410 |
| 2018/04/24 | 4,995 | 5,040 | 4,990 | 5,040 | +55 | +1.1% | 670 |
| 2018/04/23 | 4,910 | 4,990 | 4,910 | 4,985 | +50 | +1% | 1,510 |
| 2018/04/20 | 4,905 | 4,960 | 4,905 | 4,935 | -5 | -0.1% | 380 |
| 2018/04/19 | 4,920 | 4,975 | 4,920 | 4,940 | +25 | +0.5% | 730 |
| 2018/04/18 | 4,890 | 4,920 | 4,890 | 4,915 | +45 | +0.9% | 490 |
| 2018/04/17 | 4,920 | 4,920 | 4,835 | 4,870 | -40 | -0.8% | 850 |
| 2018/04/16 | 4,920 | 4,935 | 4,880 | 4,910 | -30 | -0.6% | 1,580 |
| 2018/04/13 | 4,945 | 4,950 | 4,940 | 4,940 | +30 | +0.6% | 140 |
| 2018/04/12 | 4,920 | 4,960 | 4,900 | 4,910 | -20 | -0.4% | 210 |
| 2018/04/11 | 4,950 | 4,950 | 4,930 | 4,930 | -20 | -0.4% | 60 |
| 2018/04/10 | 4,910 | 4,950 | 4,910 | 4,950 | +10 | +0.2% | 170 |
| 2018/04/09 | 4,910 | 4,980 | 4,910 | 4,940 | -40 | -0.8% | 2,340 |
| 2018/04/06 | 4,995 | 4,995 | 4,960 | 4,980 | -15 | -0.3% | 460 |
| 2018/04/05 | 5,000 | 5,020 | 4,990 | 4,995 | +10 | +0.2% | 2,840 |
| 2018/04/04 | 5,040 | 5,040 | 4,975 | 4,985 | -35 | -0.7% | 310 |
| 2018/04/03 | 5,030 | 5,030 | 4,980 | 5,020 | -40 | -0.8% | 210 |
| 2018/04/02 | 5,110 | 5,120 | 5,060 | 5,060 | -30 | -0.6% | 660 |
| 2018/03/30 | 4,985 | 5,090 | 4,975 | 5,090 | +165 | +3.4% | 2,100 |
| 2018/03/29 | 4,975 | 4,975 | 4,920 | 4,925 | +60 | +1.2% | 510 |
| 2018/03/28 | 4,870 | 4,920 | 4,850 | 4,865 | -15 | -0.3% | 250 |
| 2018/03/27 | 4,975 | 4,975 | 4,865 | 4,880 | +85 | +1.8% | 2,450 |
| 2018/03/26 | 4,730 | 4,825 | 4,665 | 4,795 | -55 | -1.1% | 4,770 |
| 2018/03/23 | 4,900 | 4,905 | 4,835 | 4,850 | -160 | -3.2% | 2,110 |
| 2018/03/22 | 4,995 | 5,040 | 4,975 | 5,010 | +10 | +0.2% | 650 |
| 2018/03/20 | 4,960 | 5,020 | 4,935 | 5,000 | -40 | -0.8% | 2,030 |
| 2018/03/19 | 5,070 | 5,070 | 5,000 | 5,040 | -40 | -0.8% | 340 |
| 2018/03/16 | 5,120 | 5,130 | 5,080 | 5,080 | -10 | -0.2% | 270 |
| 2018/03/15 | 5,090 | 5,100 | 5,060 | 5,090 | +10 | +0.2% | 960 |
| 2018/03/14 | 5,060 | 5,100 | 5,060 | 5,080 | -10 | -0.2% | 950 |
| 2018/03/13 | 5,000 | 5,090 | 5,000 | 5,090 | +90 | +1.8% | 510 |
| 2018/03/12 | 5,050 | 5,110 | 4,990 | 5,000 | -60 | -1.2% | 1,210 |
| 2018/03/09 | 5,110 | 5,130 | 5,040 | 5,060 | -40 | -0.8% | 1,200 |
| 2018/03/08 | 5,090 | 5,140 | 5,060 | 5,100 | +70 | +1.4% | 940 |
| 2018/03/07 | 5,070 | 5,080 | 5,020 | 5,030 | -30 | -0.6% | 2,120 |
| 2018/03/06 | 4,985 | 5,150 | 4,985 | 5,060 | +130 | +2.6% | 1,410 |
| 2018/03/05 | 5,070 | 5,130 | 4,930 | 4,930 | -150 | -3% | 2,880 |
| 2018/03/02 | 5,040 | 5,110 | 5,040 | 5,080 | -60 | -1.2% | 1,070 |
| 2018/03/01 | 5,230 | 5,230 | 5,140 | 5,140 | -120 | -2.3% | 890 |
| 2018/02/28 | 5,170 | 5,260 | 5,170 | 5,260 | +60 | +1.2% | 1,410 |
| 2018/02/27 | 5,270 | 5,280 | 5,110 | 5,200 | -30 | -0.6% | 4,510 |
| 2018/02/26 | 5,330 | 5,330 | 5,200 | 5,230 | -20 | -0.4% | 2,570 |
| 2018/02/23 | 5,330 | 5,330 | 5,200 | 5,250 | ±0 | ±0% | 2,090 |
| 2018/02/22 | 5,290 | 5,290 | 5,200 | 5,250 | -20 | -0.4% | 1,180 |
1601～
1650
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
