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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 5,049 | 5,060 | 5,049 | 5,060 | -20 | -0.4% | 350 |
| 2024/04/12 | 5,117 | 5,117 | 5,080 | 5,080 | +31 | +0.6% | 100 |
| 2024/04/11 | 5,044 | 5,049 | 5,035 | 5,049 | -46 | -0.9% | 50 |
| 2024/04/10 | 5,150 | 5,159 | 5,095 | 5,095 | -15 | -0.3% | 190 |
| 2024/04/09 | 5,080 | 5,110 | 5,080 | 5,110 | +38 | +0.7% | 160 |
| 2024/04/08 | 5,072 | 5,072 | 5,072 | 5,072 | +20 | +0.4% | 10 |
| 2024/04/05 | 5,099 | 5,099 | 5,017 | 5,052 | -36 | -0.7% | 540 |
| 2024/04/04 | 5,108 | 5,108 | 5,088 | 5,088 | +21 | +0.4% | 40 |
| 2024/04/03 | 5,096 | 5,096 | 5,012 | 5,067 | -28 | -0.5% | 320 |
| 2024/04/02 | 5,289 | 5,289 | 5,086 | 5,095 | -106 | -2% | 580 |
| 2024/04/01 | 5,300 | 5,300 | 5,163 | 5,201 | -18 | -0.3% | 260 |
| 2024/03/29 | 5,200 | 5,219 | 5,200 | 5,219 | +49 | +0.9% | 240 |
| 2024/03/28 | 5,209 | 5,230 | 5,165 | 5,170 | +6 | +0.1% | 140 |
| 2024/03/27 | 5,164 | 5,164 | 5,164 | 5,164 | +22 | +0.4% | 1,180 |
| 2024/03/26 | 5,150 | 5,150 | 5,133 | 5,142 | -52 | -1% | 420 |
| 2024/03/25 | 5,229 | 5,229 | 5,194 | 5,194 | -36 | -0.7% | 30 |
| 2024/03/22 | 5,218 | 5,230 | 5,203 | 5,230 | +15 | +0.3% | 600 |
| 2024/03/21 | 5,192 | 5,216 | 5,165 | 5,215 | +53 | +1% | 970 |
| 2024/03/19 | 5,113 | 5,162 | 5,113 | 5,162 | +53 | +1% | 200 |
| 2024/03/18 | 5,103 | 5,109 | 5,099 | 5,109 | +6 | +0.1% | 850 |
| 2024/03/15 | 5,108 | 5,108 | 5,103 | 5,103 | +29 | +0.6% | 30 |
| 2024/03/14 | 5,052 | 5,074 | 5,035 | 5,074 | +13 | +0.3% | 70 |
| 2024/03/13 | 5,100 | 5,100 | 5,061 | 5,061 | +6 | +0.1% | 140 |
| 2024/03/12 | 5,025 | 5,055 | 5,005 | 5,055 | +17 | +0.3% | 280 |
| 2024/03/11 | 5,042 | 5,098 | 5,038 | 5,038 | -104 | -2% | 370 |
| 2024/03/08 | 5,248 | 5,248 | 5,142 | 5,142 | -7 | -0.1% | 240 |
| 2024/03/07 | 5,196 | 5,201 | 5,149 | 5,149 | -38 | -0.7% | 940 |
| 2024/03/06 | 5,146 | 5,189 | 5,146 | 5,187 | +41 | +0.8% | 430 |
| 2024/03/05 | 5,130 | 5,146 | 5,068 | 5,146 | +25 | +0.5% | 130 |
| 2024/03/04 | 5,200 | 5,210 | 5,119 | 5,121 | +6 | +0.1% | 1,160 |
| 2024/03/01 | 5,100 | 5,115 | 5,099 | 5,115 | +31 | +0.6% | 260 |
| 2024/02/29 | 5,060 | 5,086 | 5,050 | 5,084 | +10 | +0.2% | 330 |
| 2024/02/28 | 5,079 | 5,079 | 5,047 | 5,074 | +39 | +0.8% | 300 |
| 2024/02/27 | 5,024 | 5,040 | 5,024 | 5,035 | +9 | +0.2% | 170 |
| 2024/02/26 | 4,950 | 5,041 | 4,950 | 5,026 | +66 | +1.3% | 3,320 |
| 2024/02/22 | 5,025 | 5,025 | 4,960 | 4,960 | +10 | +0.2% | 320 |
| 2024/02/21 | 4,950 | 4,950 | 4,950 | 4,950 | -31 | -0.6% | 90 |
| 2024/02/20 | 5,000 | 5,000 | 4,971 | 4,981 | -13 | -0.3% | 360 |
| 2024/02/19 | 5,010 | 5,010 | 4,991 | 4,994 | +14 | +0.3% | 310 |
| 2024/02/16 | 4,967 | 4,999 | 4,967 | 4,980 | +29 | +0.6% | 160 |
| 2024/02/15 | 4,964 | 4,967 | 4,922 | 4,951 | -14 | -0.3% | 690 |
| 2024/02/14 | 5,018 | 5,018 | 4,963 | 4,965 | -87 | -1.7% | 140 |
| 2024/02/13 | 5,004 | 5,052 | 5,004 | 5,052 | +36 | +0.7% | 3,180 |
| 2024/02/09 | 4,988 | 5,044 | 4,988 | 5,016 | -4 | -0.1% | 620 |
| 2024/02/08 | 5,038 | 5,045 | 5,009 | 5,020 | -18 | -0.4% | 450 |
| 2024/02/07 | 5,037 | 5,038 | 5,024 | 5,038 | -45 | -0.9% | 150 |
| 2024/02/06 | 5,099 | 5,127 | 5,080 | 5,083 | -41 | -0.8% | 350 |
| 2024/02/05 | 5,125 | 5,125 | 5,098 | 5,124 | +2 | ±0% | 200 |
| 2024/02/02 | 5,079 | 5,122 | 5,075 | 5,122 | +69 | +1.4% | 740 |
| 2024/02/01 | 4,978 | 5,077 | 4,978 | 5,053 | +46 | +0.9% | 780 |
151～
200
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
