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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 4,984 | 5,009 | 4,984 | 5,007 | -24 | -0.5% | 80 |
| 2024/01/30 | 5,099 | 5,099 | 5,030 | 5,031 | +10 | +0.2% | 280 |
| 2024/01/29 | 5,017 | 5,100 | 5,000 | 5,021 | +13 | +0.3% | 190 |
| 2024/01/26 | 5,100 | 5,100 | 5,008 | 5,008 | -51 | -1% | 120 |
| 2024/01/25 | 5,059 | 5,059 | 5,059 | 5,059 | +26 | +0.5% | 100 |
| 2024/01/24 | 5,020 | 5,033 | 5,019 | 5,033 | -17 | -0.3% | 420 |
| 2024/01/23 | 5,050 | 5,073 | 5,047 | 5,050 | +7 | +0.1% | 510 |
| 2024/01/22 | 4,974 | 5,043 | 4,974 | 5,043 | +69 | +1.4% | 770 |
| 2024/01/19 | 4,945 | 4,980 | 4,920 | 4,974 | +32 | +0.6% | 760 |
| 2024/01/18 | 4,942 | 4,942 | 4,930 | 4,942 | -31 | -0.6% | 280 |
| 2024/01/17 | 4,984 | 5,000 | 4,960 | 4,973 | -10 | -0.2% | 1,110 |
| 2024/01/16 | 5,020 | 5,032 | 4,983 | 4,983 | -74 | -1.5% | 580 |
| 2024/01/15 | 5,100 | 5,100 | 5,019 | 5,057 | +55 | +1.1% | 1,060 |
| 2024/01/12 | 5,000 | 5,002 | 4,987 | 5,002 | +7 | +0.1% | 660 |
| 2024/01/11 | 4,991 | 5,002 | 4,952 | 4,995 | +13 | +0.3% | 1,200 |
| 2024/01/10 | 4,918 | 4,983 | 4,912 | 4,982 | +57 | +1.2% | 780 |
| 2024/01/09 | 4,901 | 4,925 | 4,901 | 4,925 | +29 | +0.6% | 210 |
| 2024/01/05 | 4,920 | 4,920 | 4,886 | 4,896 | -4 | -0.1% | 420 |
| 2024/01/04 | 4,846 | 4,900 | 4,846 | 4,900 | +30 | +0.6% | 440 |
| 2023/12/29 | 4,876 | 4,888 | 4,870 | 4,870 | +5 | +0.1% | 320 |
| 2023/12/28 | 4,857 | 4,865 | 4,857 | 4,865 | +8 | +0.2% | 120 |
| 2023/12/27 | 4,790 | 4,857 | 4,790 | 4,857 | +43 | +0.9% | 880 |
| 2023/12/26 | 4,765 | 4,843 | 4,765 | 4,814 | -14 | -0.3% | 370 |
| 2023/12/25 | 4,869 | 4,869 | 4,828 | 4,828 | ±0 | ±0% | 110 |
| 2023/12/22 | 4,873 | 4,873 | 4,828 | 4,828 | +20 | +0.4% | 70 |
| 2023/12/21 | 4,761 | 4,810 | 4,761 | 4,808 | -59 | -1.2% | 150 |
| 2023/12/20 | 4,845 | 4,870 | 4,845 | 4,867 | +47 | +1% | 340 |
| 2023/12/19 | 4,733 | 4,820 | 4,733 | 4,820 | +58 | +1.2% | 370 |
| 2023/12/18 | 4,743 | 4,762 | 4,731 | 4,762 | -51 | -1.1% | 150 |
| 2023/12/15 | 4,756 | 4,817 | 4,756 | 4,813 | +9 | +0.2% | 90 |
| 2023/12/14 | 4,772 | 4,804 | 4,771 | 4,804 | +2 | ±0% | 210 |
| 2023/12/13 | 4,808 | 4,809 | 4,787 | 4,802 | +4 | +0.1% | 440 |
| 2023/12/12 | 4,754 | 4,829 | 4,754 | 4,798 | -21 | -0.4% | 180 |
| 2023/12/11 | 4,770 | 4,819 | 4,770 | 4,819 | +48 | +1% | 130 |
| 2023/12/08 | 4,741 | 4,823 | 4,741 | 4,771 | -39 | -0.8% | 140 |
| 2023/12/07 | 4,840 | 4,840 | 4,735 | 4,810 | -39 | -0.8% | 190 |
| 2023/12/06 | 4,816 | 4,849 | 4,703 | 4,849 | +40 | +0.8% | 440 |
| 2023/12/05 | 4,810 | 4,817 | 4,809 | 4,809 | -16 | -0.3% | 210 |
| 2023/12/04 | 4,771 | 4,850 | 4,771 | 4,825 | -15 | -0.3% | 510 |
| 2023/12/01 | 4,850 | 4,850 | 4,810 | 4,840 | +50 | +1% | 420 |
| 2023/11/30 | 4,800 | 4,800 | 4,780 | 4,790 | +40 | +0.8% | 240 |
| 2023/11/29 | 4,800 | 4,810 | 4,726 | 4,750 | -45 | -0.9% | 950 |
| 2023/11/28 | 4,799 | 4,820 | 4,709 | 4,795 | +17 | +0.4% | 770 |
| 2023/11/27 | 4,630 | 4,778 | 4,630 | 4,778 | +178 | +3.9% | 2,470 |
| 2023/11/24 | 4,580 | 4,610 | 4,580 | 4,600 | +20 | +0.4% | 570 |
| 2023/11/22 | 4,550 | 4,580 | 4,550 | 4,580 | +58 | +1.3% | 390 |
| 2023/11/21 | 4,469 | 4,522 | 4,469 | 4,522 | +2 | ±0% | 190 |
| 2023/11/20 | 4,496 | 4,520 | 4,496 | 4,520 | +40 | +0.9% | 320 |
| 2023/11/17 | 4,495 | 4,495 | 4,425 | 4,480 | ±0 | ±0% | 1,190 |
| 2023/11/16 | 4,485 | 4,485 | 4,419 | 4,480 | -7 | -0.2% | 540 |
201～
250
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
