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 |
|---|---|---|---|---|---|---|---|
| 2022/12/28 | 4,202 | 4,252 | 4,195 | 4,252 | +6 | +0.1% | 600 |
| 2022/12/27 | 4,243 | 4,258 | 4,242 | 4,246 | +27 | +0.6% | 520 |
| 2022/12/26 | 4,224 | 4,226 | 4,204 | 4,219 | -32 | -0.8% | 1,320 |
| 2022/12/23 | 4,191 | 4,266 | 4,191 | 4,251 | -10 | -0.2% | 450 |
| 2022/12/22 | 4,269 | 4,269 | 4,247 | 4,261 | +35 | +0.8% | 830 |
| 2022/12/21 | 4,226 | 4,250 | 4,218 | 4,226 | -3 | -0.1% | 1,520 |
| 2022/12/20 | 4,328 | 4,328 | 4,201 | 4,229 | -51 | -1.2% | 430 |
| 2022/12/19 | 4,292 | 4,293 | 4,280 | 4,280 | -69 | -1.6% | 90 |
| 2022/12/16 | 4,349 | 4,349 | 4,349 | 4,349 | +16 | +0.4% | 10 |
| 2022/12/15 | 4,292 | 4,333 | 4,292 | 4,333 | ±0 | ±0% | 540 |
| 2022/12/14 | 4,318 | 4,353 | 4,318 | 4,333 | -8 | -0.2% | 1,290 |
| 2022/12/13 | 4,350 | 4,360 | 4,341 | 4,341 | +28 | +0.6% | 150 |
| 2022/12/12 | 4,262 | 4,316 | 4,262 | 4,313 | -6 | -0.1% | 110 |
| 2022/12/09 | 4,268 | 4,339 | 4,268 | 4,319 | +26 | +0.6% | 280 |
| 2022/12/08 | 4,285 | 4,293 | 4,249 | 4,293 | +9 | +0.2% | 280 |
| 2022/12/07 | 4,223 | 4,303 | 4,223 | 4,284 | +61 | +1.4% | 330 |
| 2022/12/06 | 4,224 | 4,297 | 4,223 | 4,223 | -1 | ±0% | 250 |
| 2022/12/05 | 4,288 | 4,303 | 4,215 | 4,224 | -72 | -1.7% | 230 |
| 2022/12/02 | 4,318 | 4,352 | 4,280 | 4,296 | -48 | -1.1% | 190 |
| 2022/12/01 | 4,339 | 4,344 | 4,318 | 4,344 | -16 | -0.4% | 200 |
| 2022/11/30 | 4,397 | 4,402 | 4,360 | 4,360 | -55 | -1.2% | 280 |
| 2022/11/29 | 4,415 | 4,415 | 4,415 | 4,415 | ±0 | ±0% | 60 |
| 2022/11/28 | 4,459 | 4,459 | 4,400 | 4,415 | -19 | -0.4% | 280 |
| 2022/11/25 | 4,400 | 4,440 | 4,400 | 4,434 | +35 | +0.8% | 570 |
| 2022/11/24 | 4,315 | 4,399 | 4,315 | 4,399 | +114 | +2.7% | 370 |
| 2022/11/22 | 4,361 | 4,367 | 4,285 | 4,285 | -70 | -1.6% | 260 |
| 2022/11/21 | 4,343 | 4,355 | 4,338 | 4,355 | +12 | +0.3% | 250 |
| 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 |
651～
700
件表示中 / 3603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
