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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 4,002 | 4,080 | 4,001 | 4,037 | +7 | +0.2% | 370 |
| 2022/06/22 | 4,130 | 4,130 | 4,030 | 4,030 | -74 | -1.8% | 310 |
| 2022/06/21 | 4,033 | 4,104 | 4,026 | 4,104 | +85 | +2.1% | 50 |
| 2022/06/20 | 4,054 | 4,054 | 3,975 | 4,019 | -35 | -0.9% | 640 |
| 2022/06/17 | 4,100 | 4,100 | 4,014 | 4,054 | -50 | -1.2% | 500 |
| 2022/06/16 | 4,183 | 4,215 | 4,100 | 4,104 | -64 | -1.5% | 340 |
| 2022/06/15 | 4,156 | 4,168 | 4,155 | 4,168 | -32 | -0.8% | 270 |
| 2022/06/14 | 4,250 | 4,250 | 4,150 | 4,200 | -60 | -1.4% | 380 |
| 2022/06/13 | 4,352 | 4,352 | 4,260 | 4,260 | -135 | -3.1% | 600 |
| 2022/06/10 | 4,413 | 4,413 | 4,352 | 4,395 | -60 | -1.3% | 500 |
| 2022/06/09 | 4,439 | 4,455 | 4,400 | 4,455 | +16 | +0.4% | 160 |
| 2022/06/08 | 4,382 | 4,440 | 4,382 | 4,439 | +57 | +1.3% | 840 |
| 2022/06/07 | 4,420 | 4,420 | 4,382 | 4,382 | -38 | -0.9% | 590 |
| 2022/06/06 | 4,397 | 4,420 | 4,372 | 4,420 | +23 | +0.5% | 670 |
| 2022/06/03 | 4,356 | 4,425 | 4,356 | 4,397 | +61 | +1.4% | 290 |
| 2022/06/02 | 4,340 | 4,350 | 4,319 | 4,336 | -4 | -0.1% | 300 |
| 2022/06/01 | 4,323 | 4,358 | 4,321 | 4,340 | -1 | ±0% | 220 |
| 2022/05/31 | 4,303 | 4,388 | 4,303 | 4,341 | +38 | +0.9% | 390 |
| 2022/05/30 | 4,170 | 4,308 | 4,170 | 4,303 | +138 | +3.3% | 350 |
| 2022/05/27 | 4,173 | 4,186 | 4,140 | 4,165 | +62 | +1.5% | 240 |
| 2022/05/26 | 4,196 | 4,196 | 4,100 | 4,103 | -97 | -2.3% | 490 |
| 2022/05/25 | 4,226 | 4,226 | 4,157 | 4,200 | -26 | -0.6% | 140 |
| 2022/05/24 | 4,270 | 4,272 | 4,226 | 4,226 | -39 | -0.9% | 440 |
| 2022/05/23 | 4,226 | 4,302 | 4,226 | 4,265 | +50 | +1.2% | 120 |
| 2022/05/20 | 4,170 | 4,215 | 4,170 | 4,215 | +45 | +1.1% | 140 |
| 2022/05/19 | 4,160 | 4,170 | 4,135 | 4,170 | -91 | -2.1% | 430 |
| 2022/05/18 | 4,198 | 4,261 | 4,198 | 4,261 | +71 | +1.7% | 130 |
| 2022/05/17 | 4,270 | 4,270 | 4,190 | 4,190 | -28 | -0.7% | 150 |
| 2022/05/16 | 4,195 | 4,230 | 4,189 | 4,218 | +66 | +1.6% | 270 |
| 2022/05/13 | 4,068 | 4,231 | 4,068 | 4,152 | +77 | +1.9% | 570 |
| 2022/05/12 | 4,200 | 4,200 | 4,073 | 4,075 | -165 | -3.9% | 480 |
| 2022/05/11 | 4,194 | 4,273 | 4,194 | 4,240 | +26 | +0.6% | 260 |
| 2022/05/10 | 4,265 | 4,265 | 4,121 | 4,214 | -51 | -1.2% | 1,010 |
| 2022/05/09 | 4,310 | 4,310 | 4,252 | 4,265 | -95 | -2.2% | 1,030 |
| 2022/05/06 | 4,388 | 4,388 | 4,313 | 4,360 | -28 | -0.6% | 70 |
| 2022/05/02 | 4,301 | 4,429 | 4,301 | 4,388 | -53 | -1.2% | 890 |
| 2022/04/28 | 4,293 | 4,441 | 4,293 | 4,441 | +95 | +2.2% | 600 |
| 2022/04/27 | 4,305 | 4,346 | 4,276 | 4,346 | -2 | ±0% | 490 |
| 2022/04/26 | 4,336 | 4,365 | 4,311 | 4,348 | +32 | +0.7% | 1,070 |
| 2022/04/25 | 4,342 | 4,385 | 4,316 | 4,316 | -127 | -2.9% | 510 |
| 2022/04/22 | 4,503 | 4,554 | 4,436 | 4,443 | -111 | -2.4% | 600 |
| 2022/04/21 | 4,529 | 4,601 | 4,529 | 4,554 | -14 | -0.3% | 270 |
| 2022/04/20 | 4,581 | 4,581 | 4,568 | 4,568 | -11 | -0.2% | 270 |
| 2022/04/19 | 4,572 | 4,579 | 4,572 | 4,579 | +7 | +0.2% | 80 |
| 2022/04/18 | 4,614 | 4,614 | 4,510 | 4,572 | -60 | -1.3% | 590 |
| 2022/04/15 | 4,587 | 4,632 | 4,587 | 4,632 | -25 | -0.5% | 110 |
| 2022/04/14 | 4,612 | 4,725 | 4,612 | 4,657 | +45 | +1% | 90 |
| 2022/04/13 | 4,586 | 4,626 | 4,586 | 4,612 | +37 | +0.8% | 400 |
| 2022/04/12 | 4,546 | 4,596 | 4,546 | 4,575 | -69 | -1.5% | 310 |
| 2022/04/11 | 4,624 | 4,695 | 4,605 | 4,644 | -50 | -1.1% | 510 |
701～
750
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
