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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 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 |
| 2022/04/08 | 4,658 | 4,756 | 4,658 | 4,694 | +10 | +0.2% | 270 |
| 2022/04/07 | 4,791 | 4,791 | 4,657 | 4,684 | -107 | -2.2% | 280 |
| 2022/04/06 | 4,862 | 4,862 | 4,749 | 4,791 | -71 | -1.5% | 550 |
| 2022/04/05 | 4,872 | 4,878 | 4,840 | 4,862 | +38 | +0.8% | 510 |
| 2022/04/04 | 4,759 | 4,824 | 4,727 | 4,824 | +80 | +1.7% | 460 |
| 2022/04/01 | 4,739 | 4,744 | 4,686 | 4,744 | -19 | -0.4% | 450 |
| 2022/03/31 | 4,726 | 4,776 | 4,726 | 4,763 | +25 | +0.5% | 370 |
| 2022/03/30 | 4,710 | 4,768 | 4,710 | 4,738 | +28 | +0.6% | 250 |
| 2022/03/29 | 4,725 | 4,730 | 4,674 | 4,710 | +45 | +1% | 240 |
| 2022/03/28 | 4,683 | 4,683 | 4,637 | 4,665 | -27 | -0.6% | 280 |
| 2022/03/25 | 4,660 | 4,710 | 4,660 | 4,692 | +39 | +0.8% | 570 |
| 2022/03/24 | 4,510 | 4,653 | 4,510 | 4,653 | +73 | +1.6% | 1,030 |
| 2022/03/23 | 4,452 | 4,585 | 4,452 | 4,580 | +129 | +2.9% | 520 |
| 2022/03/22 | 4,566 | 4,566 | 4,451 | 4,451 | -104 | -2.3% | 900 |
| 2022/03/18 | 4,500 | 4,555 | 4,500 | 4,555 | +99 | +2.2% | 600 |
| 2022/03/17 | 4,350 | 4,456 | 4,350 | 4,456 | +170 | +4% | 800 |
| 2022/03/16 | 4,312 | 4,315 | 4,280 | 4,286 | +18 | +0.4% | 310 |
| 2022/03/15 | 4,186 | 4,276 | 4,186 | 4,268 | +40 | +0.9% | 110 |
| 2022/03/14 | 4,203 | 4,271 | 4,203 | 4,228 | +25 | +0.6% | 330 |
| 2022/03/11 | 4,297 | 4,297 | 4,200 | 4,203 | -137 | -3.2% | 400 |
| 2022/03/10 | 4,424 | 4,424 | 4,321 | 4,340 | +83 | +1.9% | 1,020 |
| 2022/03/09 | 4,267 | 4,267 | 4,200 | 4,257 | +52 | +1.2% | 540 |
| 2022/03/08 | 4,300 | 4,320 | 4,200 | 4,205 | -152 | -3.5% | 760 |
801～
850
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
