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 |
|---|---|---|---|---|---|---|---|
| 2025/11/12 | 6,012 | 6,036 | 5,969 | 5,969 | +1 | ±0% | 540 |
| 2025/11/11 | 6,013 | 6,015 | 5,968 | 5,968 | -45 | -0.7% | 50 |
| 2025/11/10 | 5,913 | 6,013 | 5,913 | 6,013 | +68 | +1.1% | 120 |
| 2025/11/07 | 5,945 | 5,945 | 5,945 | 5,945 | +4 | +0.1% | 10 |
| 2025/11/06 | 5,941 | 5,941 | 5,941 | 5,941 | +1 | ±0% | 50 |
| 2025/11/05 | 5,978 | 5,978 | 5,882 | 5,940 | -109 | -1.8% | 190 |
| 2025/11/04 | 6,050 | 6,050 | 6,049 | 6,049 | +8 | +0.1% | 60 |
| 2025/10/31 | 6,128 | 6,128 | 6,041 | 6,041 | -19 | -0.3% | 110 |
| 2025/10/30 | 6,060 | 6,060 | 6,060 | 6,060 | +8 | +0.1% | 30 |
| 2025/10/29 | 6,052 | 6,052 | 6,052 | 6,052 | -138 | -2.2% | 90 |
| 2025/10/28 | 6,190 | 6,190 | 6,190 | 6,190 | ±0 | ±0% | 10 |
| 2025/10/27 | 6,136 | 6,200 | 6,136 | 6,190 | +20 | +0.3% | 540 |
| 2025/10/24 | 6,183 | 6,183 | 6,161 | 6,170 | -13 | -0.2% | 60 |
| 2025/10/23 | 6,183 | 6,183 | 6,183 | 6,183 | ±0 | ±0% | 20 |
| 2025/10/22 | 6,007 | 6,183 | 6,007 | 6,183 | +113 | +1.9% | 50 |
| 2025/10/21 | 6,184 | 6,184 | 6,070 | 6,070 | -121 | -2% | 80 |
| 2025/10/20 | 6,138 | 6,191 | 6,042 | 6,191 | +53 | +0.9% | 110 |
| 2025/10/17 | 6,123 | 6,140 | 6,024 | 6,138 | +115 | +1.9% | 100 |
| 2025/10/16 | 6,135 | 6,135 | 6,016 | 6,023 | +20 | +0.3% | 140 |
| 2025/10/15 | 6,001 | 6,016 | 6,001 | 6,003 | -42 | -0.7% | 30 |
| 2025/10/14 | 6,138 | 6,138 | 6,045 | 6,045 | -94 | -1.5% | 210 |
| 2025/10/10 | 6,140 | 6,140 | 6,126 | 6,139 | +24 | +0.4% | 100 |
| 2025/10/09 | 6,094 | 6,154 | 6,094 | 6,115 | +29 | +0.5% | 110 |
| 2025/10/08 | 6,199 | 6,199 | 6,082 | 6,086 | -113 | -1.8% | 80 |
| 2025/10/07 | 6,196 | 6,199 | 6,196 | 6,199 | +87 | +1.4% | 120 |
| 2025/10/06 | 6,194 | 6,194 | 6,100 | 6,112 | +70 | +1.2% | 490 |
| 2025/10/03 | 6,099 | 6,099 | 6,042 | 6,042 | - | - | 110 |
| 2025/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/10/01 | 6,119 | 6,119 | 6,019 | 6,045 | -56 | -0.9% | 320 |
| 2025/09/30 | 6,100 | 6,101 | 6,100 | 6,101 | +20 | +0.3% | 40 |
| 2025/09/29 | 6,258 | 6,258 | 6,076 | 6,081 | -169 | -2.7% | 890 |
| 2025/09/26 | 6,248 | 6,250 | 6,248 | 6,250 | +102 | +1.7% | 210 |
| 2025/09/25 | 6,248 | 6,248 | 6,148 | 6,148 | -100 | -1.6% | 20 |
| 2025/09/24 | 6,137 | 6,248 | 6,137 | 6,248 | +11 | +0.2% | 20 |
| 2025/09/22 | 6,115 | 6,237 | 6,115 | 6,237 | +57 | +0.9% | 820 |
| 2025/09/19 | 6,249 | 6,249 | 6,151 | 6,180 | -67 | -1.1% | 690 |
| 2025/09/18 | 6,247 | 6,247 | 6,247 | 6,247 | +100 | +1.6% | 10 |
| 2025/09/17 | 6,247 | 6,247 | 6,147 | 6,147 | -79 | -1.3% | 40 |
| 2025/09/16 | 6,144 | 6,226 | 6,143 | 6,226 | -4 | -0.1% | 60 |
| 2025/09/12 | 6,080 | 6,245 | 6,080 | 6,230 | +150 | +2.5% | 410 |
| 2025/09/11 | 6,069 | 6,080 | 6,069 | 6,080 | -76 | -1.2% | 120 |
| 2025/09/10 | 6,156 | 6,156 | 6,156 | 6,156 | +19 | +0.3% | 10 |
| 2025/09/09 | 6,155 | 6,165 | 6,124 | 6,137 | +44 | +0.7% | 80 |
| 2025/09/08 | 6,090 | 6,097 | 6,020 | 6,093 | +12 | +0.2% | 150 |
| 2025/09/05 | 6,146 | 6,230 | 6,052 | 6,081 | +62 | +1% | 210 |
| 2025/09/04 | 6,019 | 6,019 | 6,019 | 6,019 | -80 | -1.3% | 140 |
| 2025/09/03 | 6,101 | 6,101 | 6,009 | 6,099 | -2 | ±0% | 70 |
| 2025/09/02 | 6,082 | 6,102 | 6,082 | 6,101 | +119 | +2% | 170 |
| 2025/09/01 | 6,050 | 6,050 | 5,982 | 5,982 | -69 | -1.1% | 80 |
| 2025/08/29 | 6,192 | 6,192 | 6,050 | 6,051 | -98 | -1.6% | 290 |
151～
200
件表示中 / 3806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
