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 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 5,725 | 5,725 | 5,725 | 5,725 | -78 | -1.3% | 50 |
| 2025/07/07 | 5,835 | 5,907 | 5,803 | 5,803 | -90 | -1.5% | 170 |
| 2025/07/04 | 5,840 | 5,893 | 5,800 | 5,893 | +137 | +2.4% | 580 |
| 2025/07/03 | 5,756 | 5,756 | 5,756 | 5,756 | -44 | -0.8% | 30 |
| 2025/07/02 | 5,800 | 5,800 | 5,800 | 5,800 | -100 | -1.7% | 60 |
| 2025/07/01 | 5,850 | 5,900 | 5,760 | 5,900 | +95 | +1.6% | 1,710 |
| 2025/06/30 | 5,841 | 5,841 | 5,805 | 5,805 | -36 | -0.6% | 180 |
| 2025/06/27 | 6,000 | 6,000 | 5,540 | 5,841 | -109 | -1.8% | 730 |
| 2025/06/26 | 5,890 | 6,000 | 5,890 | 5,950 | +89 | +1.5% | 210 |
| 2025/06/25 | 5,848 | 5,861 | 5,848 | 5,861 | -17 | -0.3% | 370 |
| 2025/06/24 | 5,950 | 5,966 | 5,865 | 5,878 | +27 | +0.5% | 2,330 |
| 2025/06/23 | 5,890 | 5,890 | 5,850 | 5,851 | -39 | -0.7% | 120 |
| 2025/06/20 | 5,943 | 5,943 | 5,880 | 5,890 | -10 | -0.2% | 190 |
| 2025/06/19 | 5,964 | 5,964 | 5,869 | 5,900 | -8 | -0.1% | 6,310 |
| 2025/06/18 | 5,857 | 5,914 | 5,857 | 5,908 | -3 | -0.1% | 570 |
| 2025/06/17 | 5,920 | 5,940 | 5,887 | 5,911 | -9 | -0.2% | 210 |
| 2025/06/16 | 5,918 | 5,920 | 5,876 | 5,920 | +65 | +1.1% | 40 |
| 2025/06/13 | 5,912 | 5,912 | 5,855 | 5,855 | -55 | -0.9% | 1,140 |
| 2025/06/12 | 5,920 | 5,920 | 5,904 | 5,910 | +15 | +0.3% | 280 |
| 2025/06/11 | 5,950 | 5,950 | 5,895 | 5,895 | -55 | -0.9% | 210 |
| 2025/06/10 | 5,988 | 5,988 | 5,900 | 5,950 | +36 | +0.6% | 560 |
| 2025/06/09 | 5,988 | 5,988 | 5,905 | 5,914 | +3 | +0.1% | 390 |
| 2025/06/06 | 5,960 | 5,960 | 5,900 | 5,911 | +31 | +0.5% | 990 |
| 2025/06/05 | 5,950 | 5,950 | 5,877 | 5,880 | -23 | -0.4% | 1,020 |
| 2025/06/04 | 5,895 | 5,911 | 5,892 | 5,903 | +8 | +0.1% | 660 |
| 2025/06/03 | 5,846 | 5,895 | 5,846 | 5,895 | +49 | +0.8% | 490 |
| 2025/06/02 | 5,830 | 5,861 | 5,800 | 5,846 | +46 | +0.8% | 1,600 |
| 2025/05/30 | 5,700 | 5,916 | 5,700 | 5,800 | +114 | +2% | 1,800 |
| 2025/05/29 | 5,576 | 5,688 | 5,575 | 5,686 | +210 | +3.8% | 870 |
| 2025/05/28 | 5,602 | 5,602 | 5,476 | 5,476 | -126 | -2.2% | 180 |
| 2025/05/27 | 5,602 | 5,602 | 5,602 | 5,602 | -1 | ±0% | 20 |
| 2025/05/26 | 5,603 | 5,603 | 5,603 | 5,603 | -2 | ±0% | 10 |
| 2025/05/23 | 5,608 | 5,608 | 5,550 | 5,605 | +92 | +1.7% | 110 |
| 2025/05/22 | 5,400 | 5,513 | 5,390 | 5,513 | +18 | +0.3% | 590 |
| 2025/05/21 | 5,469 | 5,495 | 5,469 | 5,495 | -13 | -0.2% | 70 |
| 2025/05/20 | 5,540 | 5,540 | 5,508 | 5,508 | -32 | -0.6% | 240 |
| 2025/05/19 | 5,576 | 5,576 | 5,540 | 5,540 | +30 | +0.5% | 80 |
| 2025/05/16 | 5,582 | 5,582 | 5,469 | 5,510 | +28 | +0.5% | 250 |
| 2025/05/15 | 5,451 | 5,485 | 5,426 | 5,482 | -38 | -0.7% | 1,080 |
| 2025/05/14 | 5,542 | 5,542 | 5,520 | 5,520 | -22 | -0.4% | 50 |
| 2025/05/13 | 5,490 | 5,542 | 5,490 | 5,542 | +52 | +0.9% | 410 |
| 2025/05/12 | 5,523 | 5,523 | 5,482 | 5,490 | -45 | -0.8% | 160 |
| 2025/05/09 | 5,569 | 5,600 | 5,509 | 5,535 | +131 | +2.4% | 600 |
| 2025/05/08 | 5,381 | 5,415 | 5,374 | 5,404 | -3 | -0.1% | 1,520 |
| 2025/05/07 | 5,375 | 5,409 | 5,315 | 5,407 | +32 | +0.6% | 280 |
| 2025/05/02 | 5,312 | 5,375 | 5,312 | 5,375 | +71 | +1.3% | 760 |
| 2025/05/01 | 5,388 | 5,389 | 5,301 | 5,304 | -84 | -1.6% | 200 |
| 2025/04/30 | 5,370 | 5,388 | 5,370 | 5,388 | +18 | +0.3% | 110 |
| 2025/04/28 | 5,349 | 5,370 | 5,349 | 5,370 | +21 | +0.4% | 210 |
| 2025/04/25 | 5,399 | 5,399 | 5,276 | 5,349 | -51 | -0.9% | 590 |
1～
50
件表示中 / 3571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
