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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 4,828 | 5,254 | 4,828 | 4,936 | +64 | +1.3% | 9,080 |
| 2024/10/25 | 4,879 | 4,879 | 4,872 | 4,872 | ±0 | ±0% | 20 |
| 2024/10/24 | 4,915 | 4,919 | 4,868 | 4,872 | -53 | -1.1% | 1,690 |
| 2024/10/23 | 4,974 | 4,974 | 4,925 | 4,925 | -49 | -1% | 80 |
| 2024/10/22 | 5,026 | 5,026 | 4,974 | 4,974 | -80 | -1.6% | 150 |
| 2024/10/21 | 5,054 | 5,054 | 5,054 | 5,054 | ±0 | ±0% | 50 |
| 2024/10/18 | 5,077 | 5,077 | 5,050 | 5,054 | -23 | -0.5% | 230 |
| 2024/10/17 | 5,100 | 5,100 | 5,077 | 5,077 | -23 | -0.5% | 30 |
| 2024/10/16 | 5,100 | 5,119 | 5,100 | 5,100 | -51 | -1% | 40 |
| 2024/10/15 | 5,129 | 5,151 | 5,129 | 5,151 | +22 | +0.4% | 220 |
| 2024/10/11 | 5,145 | 5,155 | 5,129 | 5,129 | -24 | -0.5% | 100 |
| 2024/10/10 | 5,153 | 5,153 | 5,153 | 5,153 | - | - | 20 |
| 2024/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/07 | 5,200 | 5,206 | 5,200 | 5,206 | - | - | 70 |
| 2024/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/03 | 5,198 | 5,198 | 5,140 | 5,140 | -40 | -0.8% | 480 |
| 2024/10/02 | 5,180 | 5,180 | 5,180 | 5,180 | -18 | -0.3% | 30 |
| 2024/10/01 | 5,181 | 5,198 | 5,180 | 5,198 | +158 | +3.1% | 550 |
| 2024/09/30 | 5,050 | 5,050 | 5,040 | 5,040 | -10 | -0.2% | 50 |
| 2024/09/27 | 5,103 | 5,195 | 5,050 | 5,050 | -53 | -1% | 420 |
| 2024/09/26 | 5,077 | 5,105 | 5,077 | 5,103 | +56 | +1.1% | 140 |
| 2024/09/25 | 5,048 | 5,048 | 5,047 | 5,047 | -53 | -1% | 50 |
| 2024/09/24 | 5,237 | 5,237 | 5,100 | 5,100 | +20 | +0.4% | 360 |
| 2024/09/20 | 5,080 | 5,080 | 5,080 | 5,080 | +13 | +0.3% | 10 |
| 2024/09/19 | 5,067 | 5,067 | 5,067 | 5,067 | - | - | 40 |
| 2024/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/17 | 5,023 | 5,023 | 5,023 | 5,023 | -52 | -1% | 10 |
| 2024/09/13 | 5,140 | 5,140 | 5,075 | 5,075 | +35 | +0.7% | 20 |
| 2024/09/12 | 5,041 | 5,041 | 5,040 | 5,040 | +60 | +1.2% | 90 |
| 2024/09/11 | 4,975 | 4,981 | 4,975 | 4,980 | +8 | +0.2% | 70 |
| 2024/09/10 | 5,035 | 5,040 | 4,972 | 4,972 | +47 | +1% | 130 |
| 2024/09/09 | 4,969 | 4,969 | 4,925 | 4,925 | -113 | -2.2% | 100 |
| 2024/09/06 | 5,082 | 5,082 | 5,014 | 5,038 | -76 | -1.5% | 230 |
| 2024/09/05 | 5,176 | 5,176 | 5,114 | 5,114 | +11 | +0.2% | 20 |
| 2024/09/04 | 5,175 | 5,175 | 5,100 | 5,103 | -72 | -1.4% | 220 |
| 2024/09/03 | 5,169 | 5,175 | 5,169 | 5,175 | +43 | +0.8% | 30 |
| 2024/09/02 | 5,132 | 5,134 | 5,132 | 5,132 | ±0 | ±0% | 40 |
| 2024/08/30 | 5,067 | 5,253 | 5,067 | 5,132 | -8 | -0.2% | 1,710 |
| 2024/08/29 | 5,000 | 5,239 | 4,999 | 5,140 | +7 | +0.1% | 530 |
| 2024/08/28 | 5,129 | 5,139 | 5,129 | 5,133 | -32 | -0.6% | 60 |
| 2024/08/27 | 5,125 | 5,165 | 5,125 | 5,165 | +43 | +0.8% | 60 |
| 2024/08/26 | 5,167 | 5,167 | 5,122 | 5,122 | -31 | -0.6% | 240 |
| 2024/08/23 | 5,154 | 5,154 | 5,023 | 5,153 | +13 | +0.3% | 470 |
| 2024/08/22 | 5,068 | 5,140 | 5,068 | 5,140 | - | - | 170 |
| 2024/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/20 | 5,037 | 5,090 | 5,037 | 5,090 | +111 | +2.2% | 730 |
| 2024/08/19 | 5,021 | 5,027 | 4,979 | 4,979 | -33 | -0.7% | 270 |
| 2024/08/16 | 4,937 | 5,014 | 4,937 | 5,012 | +90 | +1.8% | 140 |
| 2024/08/15 | 4,897 | 4,922 | 4,892 | 4,922 | +32 | +0.7% | 90 |
201～
250
件表示中 / 3602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
