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 |
|---|---|---|---|---|---|---|---|
| 2018/02/02 | 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 |
| 2017/12/06 | 5,500 | 5,540 | 5,320 | 5,430 | -110 | -2% | 4,720 |
| 2017/12/05 | 5,520 | 5,540 | 5,420 | 5,540 | -10 | -0.2% | 2,760 |
| 2017/12/04 | 5,690 | 5,690 | 5,530 | 5,550 | -120 | -2.1% | 1,870 |
| 2017/12/01 | 5,700 | 5,720 | 5,600 | 5,670 | +30 | +0.5% | 1,460 |
| 2017/11/30 | 5,670 | 5,670 | 5,590 | 5,640 | -70 | -1.2% | 2,080 |
| 2017/11/29 | 5,750 | 5,760 | 5,690 | 5,710 | -10 | -0.2% | 2,420 |
| 2017/11/28 | 5,780 | 5,780 | 5,700 | 5,720 | -60 | -1% | 3,980 |
| 2017/11/27 | 5,760 | 5,780 | 5,720 | 5,780 | +80 | +1.4% | 4,780 |
| 2017/11/24 | 5,700 | 5,710 | 5,530 | 5,700 | +30 | +0.5% | 2,370 |
| 2017/11/22 | 5,660 | 5,680 | 5,580 | 5,670 | +100 | +1.8% | 2,650 |
| 2017/11/21 | 5,540 | 5,570 | 5,500 | 5,570 | +70 | +1.3% | 1,490 |
| 2017/11/20 | 5,450 | 5,500 | 5,450 | 5,500 | +70 | +1.3% | 1,070 |
1851～
1900
件表示中 / 3608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
