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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 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 |
| 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 |
1701～
1750
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
