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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 4,800 | 4,890 | 4,800 | 4,890 | +52 | +1.1% | 20 |
| 2024/08/13 | 4,838 | 4,838 | 4,830 | 4,838 | ±0 | ±0% | 240 |
| 2024/08/09 | 4,838 | 4,838 | 4,838 | 4,838 | +70 | +1.5% | 110 |
| 2024/08/08 | 4,796 | 4,796 | 4,748 | 4,768 | +8 | +0.2% | 150 |
| 2024/08/07 | 4,655 | 4,781 | 4,655 | 4,760 | +175 | +3.8% | 310 |
| 2024/08/06 | 4,500 | 4,620 | 4,500 | 4,585 | +435 | +10.5% | 180 |
| 2024/08/05 | 4,814 | 4,814 | 4,150 | 4,150 | -686 | -14.2% | 320 |
| 2024/08/02 | 5,001 | 5,001 | 4,836 | 4,836 | -232 | -4.6% | 530 |
| 2024/08/01 | 5,067 | 5,068 | 5,049 | 5,068 | +1 | ±0% | 50 |
| 2024/07/31 | 5,000 | 5,100 | 5,000 | 5,067 | +59 | +1.2% | 70 |
| 2024/07/30 | 5,050 | 5,050 | 5,008 | 5,008 | -42 | -0.8% | 90 |
| 2024/07/29 | 5,015 | 5,050 | 5,015 | 5,050 | +15 | +0.3% | 240 |
| 2024/07/26 | 5,150 | 5,150 | 5,030 | 5,035 | -16 | -0.3% | 240 |
| 2024/07/25 | 5,147 | 5,147 | 5,051 | 5,051 | -96 | -1.9% | 360 |
| 2024/07/24 | 5,139 | 5,147 | 5,139 | 5,147 | - | - | 40 |
| 2024/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/22 | 5,200 | 5,201 | 5,140 | 5,140 | -44 | -0.8% | 590 |
| 2024/07/19 | 5,240 | 5,240 | 5,163 | 5,184 | -56 | -1.1% | 890 |
| 2024/07/18 | 5,209 | 5,250 | 5,187 | 5,240 | +30 | +0.6% | 540 |
| 2024/07/17 | 5,230 | 5,230 | 5,210 | 5,210 | -6 | -0.1% | 130 |
| 2024/07/16 | 5,269 | 5,269 | 5,183 | 5,216 | +10 | +0.2% | 1,000 |
| 2024/07/12 | 5,058 | 5,206 | 5,058 | 5,206 | +66 | +1.3% | 1,600 |
| 2024/07/11 | 5,099 | 5,140 | 5,099 | 5,140 | +50 | +1% | 770 |
| 2024/07/10 | 5,090 | 5,090 | 5,090 | 5,090 | -2 | ±0% | 10 |
| 2024/07/09 | 5,080 | 5,094 | 5,076 | 5,092 | +5 | +0.1% | 590 |
| 2024/07/08 | 5,103 | 5,103 | 5,050 | 5,087 | -18 | -0.4% | 240 |
| 2024/07/05 | 5,170 | 5,170 | 5,101 | 5,105 | -102 | -2% | 350 |
| 2024/07/04 | 5,203 | 5,208 | 5,178 | 5,207 | +22 | +0.4% | 120 |
| 2024/07/03 | 5,164 | 5,185 | 5,164 | 5,185 | +24 | +0.5% | 370 |
| 2024/07/02 | 5,184 | 5,184 | 5,050 | 5,161 | -23 | -0.4% | 260 |
| 2024/07/01 | 5,157 | 5,196 | 5,157 | 5,184 | +11 | +0.2% | 150 |
| 2024/06/28 | 5,198 | 5,200 | 5,168 | 5,173 | +5 | +0.1% | 170 |
| 2024/06/27 | 5,143 | 5,193 | 5,143 | 5,168 | +76 | +1.5% | 870 |
| 2024/06/26 | 5,031 | 5,092 | 5,031 | 5,092 | ±0 | ±0% | 1,160 |
| 2024/06/25 | 5,088 | 5,117 | 5,087 | 5,092 | +16 | +0.3% | 1,310 |
| 2024/06/24 | 5,067 | 5,100 | 5,044 | 5,076 | +9 | +0.2% | 430 |
| 2024/06/21 | 5,099 | 5,099 | 5,065 | 5,067 | +20 | +0.4% | 1,410 |
| 2024/06/20 | 4,966 | 5,047 | 4,966 | 5,047 | +151 | +3.1% | 1,080 |
| 2024/06/19 | 4,862 | 4,911 | 4,862 | 4,896 | +11 | +0.2% | 470 |
| 2024/06/18 | 4,906 | 4,906 | 4,885 | 4,885 | +46 | +1% | 100 |
| 2024/06/17 | 4,872 | 4,872 | 4,839 | 4,839 | - | - | 160 |
| 2024/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/13 | 4,955 | 4,955 | 4,898 | 4,898 | -35 | -0.7% | 40 |
| 2024/06/12 | 4,922 | 4,933 | 4,922 | 4,933 | +12 | +0.2% | 20 |
| 2024/06/11 | 4,942 | 4,942 | 4,921 | 4,921 | -4 | -0.1% | 60 |
| 2024/06/10 | 4,879 | 4,934 | 4,879 | 4,925 | +28 | +0.6% | 80 |
| 2024/06/07 | 4,873 | 4,903 | 4,873 | 4,897 | +24 | +0.5% | 80 |
| 2024/06/06 | 4,912 | 4,912 | 4,873 | 4,873 | -37 | -0.8% | 140 |
| 2024/06/05 | 4,974 | 4,974 | 4,910 | 4,910 | -82 | -1.6% | 70 |
| 2024/06/04 | 4,911 | 4,992 | 4,911 | 4,992 | +11 | +0.2% | 250 |
251～
300
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
