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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 4,365 | 4,365 | 4,343 | 4,343 | -34 | -0.8% | 160 |
| 2022/11/17 | 4,365 | 4,393 | 4,365 | 4,377 | +14 | +0.3% | 190 |
| 2022/11/16 | 4,339 | 4,365 | 4,324 | 4,363 | -17 | -0.4% | 290 |
| 2022/11/15 | 4,386 | 4,386 | 4,359 | 4,380 | +7 | +0.2% | 190 |
| 2022/11/14 | 4,355 | 4,390 | 4,267 | 4,373 | -2 | ±0% | 680 |
| 2022/11/11 | 4,321 | 4,375 | 4,321 | 4,375 | +99 | +2.3% | 830 |
| 2022/11/10 | 4,226 | 4,276 | 4,226 | 4,276 | -4 | -0.1% | 90 |
| 2022/11/09 | 4,280 | 4,280 | 4,280 | 4,280 | -4 | -0.1% | 50 |
| 2022/11/08 | 4,273 | 4,294 | 4,269 | 4,284 | +34 | +0.8% | 530 |
| 2022/11/07 | 4,240 | 4,287 | 4,230 | 4,250 | -3 | -0.1% | 400 |
| 2022/11/04 | 4,229 | 4,277 | 4,207 | 4,253 | +13 | +0.3% | 460 |
| 2022/11/02 | 4,278 | 4,278 | 4,240 | 4,240 | -15 | -0.4% | 70 |
| 2022/11/01 | 4,255 | 4,255 | 4,255 | 4,255 | ±0 | ±0% | 40 |
| 2022/10/31 | 4,259 | 4,259 | 4,206 | 4,255 | +77 | +1.8% | 160 |
| 2022/10/28 | 4,178 | 4,178 | 4,178 | 4,178 | ±0 | ±0% | 10 |
| 2022/10/27 | 4,178 | 4,178 | 4,178 | 4,178 | +15 | +0.4% | 10 |
| 2022/10/26 | 4,163 | 4,219 | 4,118 | 4,163 | +20 | +0.5% | 450 |
| 2022/10/25 | 4,139 | 4,203 | 4,139 | 4,143 | -20 | -0.5% | 570 |
| 2022/10/24 | 4,250 | 4,250 | 4,163 | 4,163 | -35 | -0.8% | 100 |
| 2022/10/21 | 4,170 | 4,198 | 4,170 | 4,198 | +21 | +0.5% | 390 |
| 2022/10/20 | 4,170 | 4,178 | 4,170 | 4,177 | -12 | -0.3% | 1,000 |
| 2022/10/19 | 4,151 | 4,189 | 4,151 | 4,189 | +41 | +1% | 200 |
| 2022/10/18 | 4,135 | 4,148 | 4,135 | 4,148 | +60 | +1.5% | 140 |
| 2022/10/17 | 4,130 | 4,130 | 4,070 | 4,088 | -42 | -1% | 210 |
| 2022/10/14 | 4,080 | 4,130 | 4,080 | 4,130 | +80 | +2% | 430 |
| 2022/10/13 | 4,066 | 4,071 | 4,050 | 4,050 | -45 | -1.1% | 220 |
| 2022/10/12 | 4,100 | 4,100 | 4,074 | 4,095 | -16 | -0.4% | 670 |
| 2022/10/11 | 4,185 | 4,185 | 4,106 | 4,111 | -59 | -1.4% | 290 |
| 2022/10/07 | 4,218 | 4,218 | 4,170 | 4,170 | -20 | -0.5% | 270 |
| 2022/10/06 | 4,225 | 4,225 | 4,190 | 4,190 | -28 | -0.7% | 290 |
| 2022/10/05 | 4,192 | 4,218 | 4,169 | 4,218 | +52 | +1.2% | 620 |
| 2022/10/04 | 4,190 | 4,190 | 4,142 | 4,166 | +106 | +2.6% | 330 |
| 2022/10/03 | 4,063 | 4,124 | 4,030 | 4,060 | -3 | -0.1% | 700 |
| 2022/09/30 | 4,160 | 4,160 | 4,063 | 4,063 | -131 | -3.1% | 520 |
| 2022/09/29 | 4,195 | 4,195 | 4,124 | 4,194 | +54 | +1.3% | 230 |
| 2022/09/28 | 4,239 | 4,239 | 4,123 | 4,140 | -81 | -1.9% | 290 |
| 2022/09/27 | 4,245 | 4,245 | 4,200 | 4,221 | +8 | +0.2% | 260 |
| 2022/09/26 | 4,285 | 4,320 | 4,213 | 4,213 | -72 | -1.7% | 280 |
| 2022/09/22 | 4,240 | 4,300 | 4,239 | 4,285 | +45 | +1.1% | 290 |
| 2022/09/21 | 4,291 | 4,291 | 4,229 | 4,240 | -77 | -1.8% | 310 |
| 2022/09/20 | 4,308 | 4,317 | 4,300 | 4,317 | +9 | +0.2% | 300 |
| 2022/09/16 | 4,394 | 4,394 | 4,302 | 4,308 | -95 | -2.2% | 600 |
| 2022/09/15 | 4,537 | 4,537 | 4,400 | 4,403 | -64 | -1.4% | 310 |
| 2022/09/14 | 4,446 | 4,468 | 4,429 | 4,467 | -30 | -0.7% | 70 |
| 2022/09/13 | 4,524 | 4,524 | 4,497 | 4,497 | -15 | -0.3% | 310 |
| 2022/09/12 | 4,500 | 4,512 | 4,500 | 4,512 | +42 | +0.9% | 140 |
| 2022/09/09 | 4,455 | 4,475 | 4,455 | 4,470 | +65 | +1.5% | 30 |
| 2022/09/08 | 4,401 | 4,418 | 4,401 | 4,405 | +36 | +0.8% | 180 |
| 2022/09/07 | 4,357 | 4,405 | 4,308 | 4,369 | -22 | -0.5% | 180 |
| 2022/09/06 | 4,365 | 4,429 | 4,365 | 4,391 | +19 | +0.4% | 650 |
601～
650
件表示中 / 3526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
