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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 4,680 | 4,680 | 4,542 | 4,627 | -53 | -1.1% | 1,500 |
| 2022/01/24 | 4,641 | 4,680 | 4,582 | 4,680 | -50 | -1.1% | 530 |
| 2022/01/21 | 4,760 | 4,760 | 4,654 | 4,730 | -30 | -0.6% | 430 |
| 2022/01/20 | 4,730 | 4,779 | 4,680 | 4,760 | +30 | +0.6% | 720 |
| 2022/01/19 | 4,732 | 4,806 | 4,680 | 4,730 | -65 | -1.4% | 1,130 |
| 2022/01/18 | 4,750 | 4,830 | 4,737 | 4,795 | -13 | -0.3% | 520 |
| 2022/01/17 | 4,857 | 4,857 | 4,732 | 4,808 | -161 | -3.2% | 960 |
| 2022/01/14 | 5,120 | 5,120 | 4,900 | 4,969 | -151 | -2.9% | 4,590 |
| 2022/01/13 | 5,327 | 5,327 | 5,120 | 5,120 | -147 | -2.8% | 830 |
| 2022/01/12 | 5,266 | 5,267 | 5,179 | 5,267 | +33 | +0.6% | 510 |
| 2022/01/11 | 5,258 | 5,258 | 5,145 | 5,234 | -28 | -0.5% | 1,010 |
| 2022/01/07 | 5,482 | 5,482 | 5,220 | 5,262 | -217 | -4% | 1,190 |
| 2022/01/06 | 5,610 | 5,610 | 5,355 | 5,479 | -37 | -0.7% | 1,150 |
| 2022/01/05 | 5,642 | 5,642 | 5,515 | 5,516 | -126 | -2.2% | 390 |
| 2022/01/04 | 5,521 | 5,642 | 5,521 | 5,642 | +97 | +1.7% | 1,020 |
| 2021/12/30 | 5,629 | 5,629 | 5,417 | 5,545 | -55 | -1% | 940 |
| 2021/12/29 | 5,541 | 5,600 | 5,513 | 5,600 | +34 | +0.6% | 390 |
| 2021/12/28 | 5,551 | 5,580 | 5,547 | 5,566 | +81 | +1.5% | 4,460 |
| 2021/12/27 | 5,568 | 5,568 | 5,465 | 5,485 | -56 | -1% | 430 |
| 2021/12/24 | 5,566 | 5,569 | 5,541 | 5,541 | +23 | +0.4% | 340 |
| 2021/12/23 | 5,470 | 5,518 | 5,470 | 5,518 | +48 | +0.9% | 260 |
| 2021/12/22 | 5,436 | 5,494 | 5,417 | 5,470 | +35 | +0.6% | 800 |
| 2021/12/21 | 5,382 | 5,435 | 5,350 | 5,435 | +39 | +0.7% | 1,610 |
| 2021/12/20 | 5,631 | 5,631 | 5,362 | 5,396 | -135 | -2.4% | 1,310 |
| 2021/12/17 | 5,532 | 5,593 | 5,513 | 5,531 | -150 | -2.6% | 690 |
| 2021/12/16 | 5,652 | 5,681 | 5,619 | 5,681 | +122 | +2.2% | 380 |
| 2021/12/15 | 5,552 | 5,559 | 5,552 | 5,559 | ±0 | ±0% | 80 |
| 2021/12/14 | 5,586 | 5,645 | 5,516 | 5,559 | -90 | -1.6% | 280 |
| 2021/12/13 | 5,620 | 5,658 | 5,620 | 5,649 | +29 | +0.5% | 290 |
| 2021/12/10 | 5,634 | 5,693 | 5,610 | 5,620 | -77 | -1.4% | 1,700 |
| 2021/12/09 | 5,727 | 5,727 | 5,685 | 5,697 | -21 | -0.4% | 210 |
| 2021/12/08 | 5,745 | 5,745 | 5,673 | 5,718 | +73 | +1.3% | 1,520 |
| 2021/12/07 | 5,541 | 5,645 | 5,523 | 5,645 | +135 | +2.5% | 3,070 |
| 2021/12/06 | 5,609 | 5,609 | 5,473 | 5,510 | -88 | -1.6% | 850 |
| 2021/12/03 | 5,552 | 5,598 | 5,499 | 5,598 | +46 | +0.8% | 890 |
| 2021/12/02 | 5,590 | 5,617 | 5,517 | 5,552 | -156 | -2.7% | 470 |
| 2021/12/01 | 5,595 | 5,717 | 5,519 | 5,708 | +13 | +0.2% | 300 |
| 2021/11/30 | 5,812 | 5,846 | 5,695 | 5,695 | -7 | -0.1% | 580 |
| 2021/11/29 | 5,501 | 5,823 | 5,501 | 5,702 | -88 | -1.5% | 1,030 |
| 2021/11/26 | 5,860 | 5,860 | 5,750 | 5,790 | -80 | -1.4% | 1,140 |
| 2021/11/25 | 5,930 | 5,930 | 5,870 | 5,870 | +20 | +0.3% | 60 |
| 2021/11/24 | 6,040 | 6,040 | 5,850 | 5,850 | -210 | -3.5% | 850 |
| 2021/11/22 | 5,960 | 6,060 | 5,950 | 6,060 | +40 | +0.7% | 1,390 |
| 2021/11/19 | 5,980 | 6,020 | 5,960 | 6,020 | +50 | +0.8% | 500 |
| 2021/11/18 | 6,000 | 6,000 | 5,920 | 5,970 | -50 | -0.8% | 840 |
| 2021/11/17 | 6,020 | 6,020 | 5,990 | 6,020 | +30 | +0.5% | 510 |
| 2021/11/16 | 5,970 | 5,990 | 5,940 | 5,990 | +70 | +1.2% | 690 |
| 2021/11/15 | 5,960 | 5,960 | 5,860 | 5,920 | +60 | +1% | 240 |
| 2021/11/12 | 5,890 | 5,890 | 5,850 | 5,860 | -40 | -0.7% | 80 |
| 2021/11/11 | 5,840 | 5,900 | 5,820 | 5,900 | +120 | +2.1% | 1,190 |
801～
850
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
