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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 5,170 | 5,280 | 5,160 | 5,270 | +60 | +1.2% | 990 |
| 2018/02/20 | 5,200 | 5,210 | 5,120 | 5,210 | +20 | +0.4% | 910 |
| 2018/02/19 | 5,170 | 5,190 | 5,120 | 5,190 | +100 | +2% | 1,160 |
| 2018/02/16 | 5,110 | 5,150 | 5,060 | 5,090 | +80 | +1.6% | 790 |
| 2018/02/15 | 4,990 | 5,080 | 4,960 | 5,010 | +20 | +0.4% | 1,980 |
| 2018/02/14 | 5,090 | 5,130 | 4,900 | 4,990 | -150 | -2.9% | 4,770 |
| 2018/02/13 | 5,170 | 5,210 | 5,130 | 5,140 | ±0 | ±0% | 1,160 |
| 2018/02/09 | 4,995 | 5,140 | 4,970 | 5,140 | -90 | -1.7% | 3,920 |
| 2018/02/08 | 5,150 | 5,290 | 5,150 | 5,230 | +20 | +0.4% | 1,870 |
| 2018/02/07 | 5,570 | 5,570 | 5,200 | 5,210 | +40 | +0.8% | 9,680 |
| 2018/02/06 | 5,120 | 5,200 | 4,995 | 5,170 | -350 | -6.3% | 8,770 |
| 2018/02/05 | 5,590 | 5,600 | 5,510 | 5,520 | -180 | -3.2% | 3,470 |
| 2018/02/02 | 5,730 | 5,750 | 5,690 | 5,700 | -10 | -0.2% | 2,240 |
| 2018/02/01 | 5,750 | 5,750 | 5,690 | 5,710 | -70 | -1.2% | 2,750 |
| 2018/01/31 | 5,700 | 5,800 | 5,690 | 5,780 | -40 | -0.7% | 6,070 |
| 2018/01/30 | 5,850 | 5,850 | 5,770 | 5,820 | -30 | -0.5% | 2,770 |
| 2018/01/29 | 5,850 | 5,890 | 5,850 | 5,850 | +30 | +0.5% | 1,410 |
| 2018/01/26 | 5,850 | 5,850 | 5,810 | 5,820 | ±0 | ±0% | 1,520 |
| 2018/01/25 | 5,810 | 5,860 | 5,810 | 5,820 | -50 | -0.9% | 1,340 |
| 2018/01/24 | 5,860 | 5,870 | 5,830 | 5,870 | ±0 | ±0% | 1,420 |
| 2018/01/23 | 5,840 | 5,870 | 5,820 | 5,870 | +80 | +1.4% | 3,180 |
| 2018/01/22 | 5,760 | 5,790 | 5,760 | 5,790 | ±0 | ±0% | 3,530 |
| 2018/01/19 | 5,820 | 5,820 | 5,760 | 5,790 | -20 | -0.3% | 1,560 |
| 2018/01/18 | 5,830 | 5,850 | 5,760 | 5,810 | +10 | +0.2% | 2,630 |
| 2018/01/17 | 5,810 | 5,820 | 5,760 | 5,800 | -10 | -0.2% | 2,610 |
| 2018/01/16 | 5,800 | 5,810 | 5,760 | 5,810 | +50 | +0.9% | 1,640 |
| 2018/01/15 | 5,800 | 5,830 | 5,760 | 5,760 | -30 | -0.5% | 2,300 |
| 2018/01/12 | 5,800 | 5,800 | 5,750 | 5,790 | +40 | +0.7% | 1,120 |
| 2018/01/11 | 5,750 | 5,780 | 5,700 | 5,750 | -40 | -0.7% | 1,600 |
| 2018/01/10 | 5,790 | 5,810 | 5,670 | 5,790 | ±0 | ±0% | 6,910 |
| 2018/01/09 | 5,710 | 5,810 | 5,710 | 5,790 | +120 | +2.1% | 3,610 |
| 2018/01/05 | 5,560 | 5,710 | 5,550 | 5,670 | +130 | +2.3% | 4,070 |
| 2018/01/04 | 5,550 | 5,560 | 5,500 | 5,540 | +90 | +1.7% | 6,620 |
| 2017/12/29 | 5,430 | 5,490 | 5,430 | 5,450 | -20 | -0.4% | 2,520 |
| 2017/12/28 | 5,530 | 5,530 | 5,420 | 5,470 | -50 | -0.9% | 2,520 |
| 2017/12/27 | 5,530 | 5,530 | 5,480 | 5,520 | +30 | +0.5% | 1,240 |
| 2017/12/26 | 5,540 | 5,560 | 5,480 | 5,490 | -30 | -0.5% | 1,600 |
| 2017/12/25 | 5,540 | 5,590 | 5,480 | 5,520 | -70 | -1.3% | 4,990 |
| 2017/12/22 | 5,500 | 5,590 | 5,500 | 5,590 | +60 | +1.1% | 2,080 |
| 2017/12/21 | 5,500 | 5,530 | 5,500 | 5,530 | -40 | -0.7% | 690 |
| 2017/12/20 | 5,540 | 5,570 | 5,470 | 5,570 | ±0 | ±0% | 1,010 |
| 2017/12/19 | 5,590 | 5,590 | 5,480 | 5,570 | ±0 | ±0% | 1,930 |
| 2017/12/18 | 5,570 | 5,600 | 5,500 | 5,570 | +80 | +1.5% | 2,180 |
| 2017/12/15 | 5,520 | 5,540 | 5,480 | 5,490 | -40 | -0.7% | 1,130 |
| 2017/12/14 | 5,580 | 5,580 | 5,510 | 5,530 | -50 | -0.9% | 1,210 |
| 2017/12/13 | 5,590 | 5,590 | 5,510 | 5,580 | -10 | -0.2% | 1,910 |
| 2017/12/12 | 5,580 | 5,600 | 5,560 | 5,590 | +50 | +0.9% | 1,010 |
| 2017/12/11 | 5,500 | 5,580 | 5,500 | 5,540 | +10 | +0.2% | 1,210 |
| 2017/12/08 | 5,590 | 5,590 | 5,510 | 5,530 | -10 | -0.2% | 420 |
| 2017/12/07 | 5,400 | 5,560 | 5,400 | 5,540 | +110 | +2% | 1,270 |
1651～
1700
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
