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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 4,320 | 4,320 | 4,225 | 4,296 | -5 | -0.1% | 170 |
| 2023/03/10 | 4,299 | 4,347 | 4,299 | 4,301 | -68 | -1.6% | 110 |
| 2023/03/09 | 4,353 | 4,370 | 4,353 | 4,369 | +91 | +2.1% | 150 |
| 2023/03/08 | 4,296 | 4,355 | 4,278 | 4,278 | -69 | -1.6% | 180 |
| 2023/03/07 | 4,371 | 4,371 | 4,301 | 4,347 | -9 | -0.2% | 250 |
| 2023/03/06 | 4,376 | 4,380 | 4,355 | 4,356 | -23 | -0.5% | 160 |
| 2023/03/03 | 4,361 | 4,379 | 4,361 | 4,379 | -1 | ±0% | 60 |
| 2023/03/02 | 4,352 | 4,380 | 4,352 | 4,380 | +11 | +0.3% | 50 |
| 2023/03/01 | 4,369 | 4,369 | 4,369 | 4,369 | +13 | +0.3% | 10 |
| 2023/02/28 | 4,332 | 4,392 | 4,332 | 4,356 | -24 | -0.5% | 520 |
| 2023/02/27 | 4,390 | 4,390 | 4,379 | 4,380 | +24 | +0.6% | 90 |
| 2023/02/24 | 4,429 | 4,429 | 4,351 | 4,356 | -27 | -0.6% | 310 |
| 2023/02/22 | 4,360 | 4,383 | 4,338 | 4,383 | +18 | +0.4% | 60 |
| 2023/02/21 | 4,360 | 4,370 | 4,360 | 4,365 | -40 | -0.9% | 90 |
| 2023/02/20 | 4,425 | 4,425 | 4,392 | 4,405 | +10 | +0.2% | 50 |
| 2023/02/17 | 4,403 | 4,420 | 4,392 | 4,395 | -30 | -0.7% | 180 |
| 2023/02/16 | 4,424 | 4,425 | 4,402 | 4,425 | +46 | +1.1% | 530 |
| 2023/02/15 | 4,410 | 4,411 | 4,379 | 4,379 | -30 | -0.7% | 90 |
| 2023/02/14 | 4,330 | 4,414 | 4,330 | 4,409 | +89 | +2.1% | 270 |
| 2023/02/13 | 4,372 | 4,390 | 4,320 | 4,320 | -52 | -1.2% | 70 |
| 2023/02/10 | 4,390 | 4,400 | 4,372 | 4,372 | +9 | +0.2% | 200 |
| 2023/02/09 | 4,350 | 4,363 | 4,350 | 4,363 | - | - | 180 |
| 2023/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/07 | 4,320 | 4,320 | 4,320 | 4,320 | +30 | +0.7% | 30 |
| 2023/02/06 | 4,364 | 4,364 | 4,158 | 4,290 | -30 | -0.7% | 130 |
| 2023/02/03 | 4,321 | 4,321 | 4,320 | 4,320 | -45 | -1% | 30 |
| 2023/02/02 | 4,322 | 4,365 | 4,322 | 4,365 | +2 | ±0% | 20 |
| 2023/02/01 | 4,376 | 4,376 | 4,363 | 4,363 | +18 | +0.4% | 160 |
| 2023/01/31 | 4,349 | 4,366 | 4,345 | 4,345 | +15 | +0.3% | 150 |
| 2023/01/30 | 4,320 | 4,330 | 4,320 | 4,330 | +30 | +0.7% | 30 |
| 2023/01/27 | 4,293 | 4,300 | 4,292 | 4,300 | +7 | +0.2% | 40 |
| 2023/01/26 | 4,295 | 4,295 | 4,292 | 4,293 | +1 | ±0% | 60 |
| 2023/01/25 | 4,308 | 4,320 | 4,291 | 4,292 | +2 | ±0% | 60 |
| 2023/01/24 | 4,290 | 4,312 | 4,290 | 4,290 | -5 | -0.1% | 270 |
| 2023/01/23 | 4,290 | 4,319 | 4,260 | 4,295 | -1 | ±0% | 310 |
| 2023/01/20 | 4,270 | 4,296 | 4,270 | 4,296 | +26 | +0.6% | 120 |
| 2023/01/19 | 4,270 | 4,270 | 4,270 | 4,270 | -8 | -0.2% | 80 |
| 2023/01/18 | 4,245 | 4,293 | 4,245 | 4,278 | +38 | +0.9% | 240 |
| 2023/01/17 | 4,240 | 4,240 | 4,240 | 4,240 | ±0 | ±0% | 10 |
| 2023/01/16 | 4,202 | 4,270 | 4,202 | 4,240 | -63 | -1.5% | 60 |
| 2023/01/13 | 4,280 | 4,303 | 4,250 | 4,303 | -1 | ±0% | 70 |
| 2023/01/12 | 4,263 | 4,304 | 4,263 | 4,304 | +24 | +0.6% | 50 |
| 2023/01/11 | 4,297 | 4,307 | 4,280 | 4,280 | ±0 | ±0% | 220 |
| 2023/01/10 | 4,279 | 4,280 | 4,275 | 4,280 | +1 | ±0% | 60 |
| 2023/01/06 | 4,238 | 4,279 | 4,209 | 4,279 | +63 | +1.5% | 180 |
| 2023/01/05 | 4,279 | 4,279 | 4,171 | 4,216 | - | - | 100 |
| 2023/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/30 | 4,272 | 4,290 | 4,270 | 4,290 | +51 | +1.2% | 450 |
| 2022/12/29 | 4,195 | 4,239 | 4,195 | 4,239 | -13 | -0.3% | 50 |
| 2022/12/28 | 4,202 | 4,252 | 4,195 | 4,252 | +6 | +0.1% | 600 |
601～
650
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
