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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 4,414 | 4,414 | 4,232 | 4,357 | -57 | -1.3% | 1,160 |
| 2022/03/04 | 4,480 | 4,554 | 4,361 | 4,414 | -129 | -2.8% | 900 |
| 2022/03/03 | 4,542 | 4,631 | 4,523 | 4,543 | +1 | ±0% | 320 |
| 2022/03/02 | 4,600 | 4,600 | 4,541 | 4,542 | -106 | -2.3% | 420 |
| 2022/03/01 | 4,563 | 4,654 | 4,561 | 4,648 | +84 | +1.8% | 1,180 |
| 2022/02/28 | 4,468 | 4,564 | 4,423 | 4,564 | +26 | +0.6% | 420 |
| 2022/02/25 | 4,505 | 4,548 | 4,344 | 4,538 | +173 | +4% | 2,000 |
| 2022/02/24 | 4,380 | 4,380 | 4,261 | 4,365 | -1 | ±0% | 1,000 |
| 2022/02/22 | 4,418 | 4,456 | 4,360 | 4,366 | -94 | -2.1% | 770 |
| 2022/02/21 | 4,535 | 4,536 | 4,420 | 4,460 | -77 | -1.7% | 530 |
| 2022/02/18 | 4,548 | 4,560 | 4,441 | 4,537 | -61 | -1.3% | 1,760 |
| 2022/02/17 | 4,690 | 4,690 | 4,576 | 4,598 | -22 | -0.5% | 380 |
| 2022/02/16 | 4,722 | 4,722 | 4,620 | 4,620 | ±0 | ±0% | 290 |
| 2022/02/15 | 4,655 | 4,699 | 4,620 | 4,620 | -35 | -0.8% | 370 |
| 2022/02/14 | 4,789 | 4,789 | 4,640 | 4,655 | -106 | -2.2% | 520 |
| 2022/02/10 | 4,727 | 4,833 | 4,727 | 4,761 | +47 | +1% | 410 |
| 2022/02/09 | 4,591 | 4,723 | 4,591 | 4,714 | +114 | +2.5% | 340 |
| 2022/02/08 | 4,550 | 4,605 | 4,545 | 4,600 | +31 | +0.7% | 650 |
| 2022/02/07 | 4,765 | 4,765 | 4,561 | 4,569 | -241 | -5% | 1,230 |
| 2022/02/04 | 4,839 | 4,842 | 4,731 | 4,810 | -61 | -1.3% | 750 |
| 2022/02/03 | 4,799 | 4,879 | 4,780 | 4,871 | +72 | +1.5% | 870 |
| 2022/02/02 | 4,701 | 4,799 | 4,675 | 4,799 | +99 | +2.1% | 380 |
| 2022/02/01 | 4,750 | 4,760 | 4,680 | 4,700 | +61 | +1.3% | 600 |
| 2022/01/31 | 4,528 | 4,650 | 4,528 | 4,639 | +65 | +1.4% | 620 |
| 2022/01/28 | 4,500 | 4,756 | 4,474 | 4,574 | +102 | +2.3% | 2,410 |
| 2022/01/27 | 4,697 | 4,697 | 4,453 | 4,472 | -211 | -4.5% | 1,180 |
| 2022/01/26 | 4,627 | 4,683 | 4,596 | 4,683 | +56 | +1.2% | 410 |
| 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 |
851～
900
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
