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 |
|---|---|---|---|---|---|---|---|
| 2022/10/17 | 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 |
| 2022/09/05 | 4,415 | 4,415 | 4,366 | 4,372 | -43 | -1% | 80 |
| 2022/09/02 | 4,433 | 4,435 | 4,410 | 4,415 | -15 | -0.3% | 200 |
| 2022/09/01 | 4,474 | 4,474 | 4,430 | 4,430 | -46 | -1% | 120 |
| 2022/08/31 | 4,475 | 4,476 | 4,466 | 4,476 | -19 | -0.4% | 50 |
| 2022/08/30 | 4,415 | 4,505 | 4,415 | 4,495 | +55 | +1.2% | 360 |
| 2022/08/29 | 4,420 | 4,441 | 4,420 | 4,440 | -75 | -1.7% | 130 |
| 2022/08/26 | 4,469 | 4,539 | 4,469 | 4,515 | +18 | +0.4% | 220 |
| 2022/08/25 | 4,545 | 4,545 | 4,493 | 4,497 | +18 | +0.4% | 360 |
| 2022/08/24 | 4,441 | 4,500 | 4,441 | 4,479 | +8 | +0.2% | 380 |
| 2022/08/23 | 4,439 | 4,471 | 4,420 | 4,471 | +11 | +0.2% | 520 |
| 2022/08/22 | 4,499 | 4,499 | 4,460 | 4,460 | -45 | -1% | 230 |
| 2022/08/19 | 4,509 | 4,534 | 4,505 | 4,505 | -4 | -0.1% | 130 |
| 2022/08/18 | 4,474 | 4,530 | 4,472 | 4,509 | -21 | -0.5% | 580 |
| 2022/08/17 | 4,514 | 4,550 | 4,500 | 4,530 | +16 | +0.4% | 1,070 |
| 2022/08/16 | 4,514 | 4,514 | 4,514 | 4,514 | +17 | +0.4% | 20 |
| 2022/08/15 | 4,391 | 4,516 | 4,354 | 4,497 | +106 | +2.4% | 860 |
| 2022/08/12 | 4,353 | 4,474 | 4,314 | 4,391 | +40 | +0.9% | 140 |
| 2022/08/10 | 4,400 | 4,400 | 4,350 | 4,351 | -85 | -1.9% | 650 |
| 2022/08/09 | 4,352 | 4,436 | 4,352 | 4,436 | +28 | +0.6% | 340 |
| 2022/08/08 | 4,356 | 4,440 | 4,356 | 4,408 | +3 | +0.1% | 290 |
| 2022/08/05 | 4,419 | 4,419 | 4,373 | 4,405 | -2 | ±0% | 610 |
| 2022/08/04 | 4,429 | 4,430 | 4,407 | 4,407 | -25 | -0.6% | 110 |
| 2022/08/03 | 4,385 | 4,432 | 4,385 | 4,432 | +47 | +1.1% | 90 |
701～
750
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
