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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/11/10 | 5,740 | 5,830 | 5,740 | 5,780 | +40 | +0.7% | 220 |
| 2021/11/09 | 5,770 | 5,830 | 5,740 | 5,740 | -80 | -1.4% | 510 |
| 2021/11/08 | 5,880 | 5,890 | 5,820 | 5,820 | -60 | -1% | 750 |
| 2021/11/05 | 5,820 | 5,880 | 5,820 | 5,880 | +60 | +1% | 570 |
| 2021/11/04 | 5,750 | 5,840 | 5,650 | 5,820 | +30 | +0.5% | 1,680 |
| 2021/11/02 | 5,750 | 5,830 | 5,750 | 5,790 | ±0 | ±0% | 590 |
| 2021/11/01 | 5,780 | 5,790 | 5,660 | 5,790 | +150 | +2.7% | 2,480 |
| 2021/10/29 | 5,610 | 5,680 | 5,580 | 5,640 | +30 | +0.5% | 460 |
| 2021/10/28 | 5,580 | 5,610 | 5,500 | 5,610 | +20 | +0.4% | 130 |
| 2021/10/27 | 5,580 | 5,620 | 5,550 | 5,590 | -30 | -0.5% | 170 |
| 2021/10/26 | 5,530 | 5,620 | 5,530 | 5,620 | +90 | +1.6% | 420 |
| 2021/10/25 | 5,460 | 5,550 | 5,460 | 5,530 | -30 | -0.5% | 500 |
| 2021/10/22 | 5,540 | 5,600 | 5,480 | 5,560 | +20 | +0.4% | 390 |
| 2021/10/21 | 5,630 | 5,630 | 5,440 | 5,540 | -90 | -1.6% | 710 |
| 2021/10/20 | 5,730 | 5,760 | 5,550 | 5,630 | -50 | -0.9% | 1,320 |
| 2021/10/19 | 5,460 | 5,680 | 5,460 | 5,680 | +220 | +4% | 910 |
| 2021/10/18 | 5,530 | 5,530 | 5,450 | 5,460 | -20 | -0.4% | 830 |
| 2021/10/15 | 5,250 | 5,480 | 5,250 | 5,480 | +230 | +4.4% | 860 |
| 2021/10/14 | 5,200 | 5,270 | 5,200 | 5,250 | -30 | -0.6% | 420 |
| 2021/10/13 | 5,280 | 5,330 | 5,220 | 5,280 | ±0 | ±0% | 660 |
| 2021/10/12 | 5,370 | 5,370 | 5,260 | 5,280 | -90 | -1.7% | 260 |
| 2021/10/11 | 5,280 | 5,370 | 5,270 | 5,370 | +70 | +1.3% | 810 |
| 2021/10/08 | 5,310 | 5,320 | 5,270 | 5,300 | +90 | +1.7% | 310 |
901～
950
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
