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 |
|---|---|---|---|---|---|---|---|
| 2021/07/27 | 5,320 | 5,350 | 5,290 | 5,350 | +30 | +0.6% | 640 |
| 2021/07/26 | 5,330 | 5,340 | 5,280 | 5,320 | +90 | +1.7% | 420 |
| 2021/07/21 | 5,260 | 5,260 | 5,210 | 5,230 | +70 | +1.4% | 190 |
| 2021/07/20 | 5,160 | 5,230 | 5,160 | 5,160 | -40 | -0.8% | 410 |
| 2021/07/19 | 5,300 | 5,300 | 5,200 | 5,200 | -100 | -1.9% | 280 |
| 2021/07/16 | 5,280 | 5,310 | 5,210 | 5,300 | ±0 | ±0% | 380 |
| 2021/07/15 | 5,390 | 5,390 | 5,300 | 5,300 | -80 | -1.5% | 440 |
| 2021/07/14 | 5,410 | 5,420 | 5,380 | 5,380 | -50 | -0.9% | 340 |
| 2021/07/13 | 5,390 | 5,430 | 5,390 | 5,430 | +50 | +0.9% | 420 |
| 2021/07/12 | 5,300 | 5,380 | 5,300 | 5,380 | +90 | +1.7% | 380 |
| 2021/07/09 | 5,160 | 5,290 | 5,160 | 5,290 | +80 | +1.5% | 620 |
| 2021/07/08 | 5,210 | 5,210 | 5,190 | 5,210 | ±0 | ±0% | 180 |
| 2021/07/07 | 5,260 | 5,260 | 5,210 | 5,210 | -70 | -1.3% | 210 |
| 2021/07/06 | 5,300 | 5,300 | 5,280 | 5,280 | -40 | -0.8% | 140 |
| 2021/07/05 | 5,280 | 5,320 | 5,270 | 5,320 | +30 | +0.6% | 520 |
| 2021/07/02 | 5,340 | 5,350 | 5,290 | 5,290 | -70 | -1.3% | 430 |
| 2021/07/01 | 5,400 | 5,400 | 5,350 | 5,360 | ±0 | ±0% | 190 |
| 2021/06/30 | 5,390 | 5,390 | 5,270 | 5,360 | -30 | -0.6% | 270 |
| 2021/06/29 | 5,430 | 5,440 | 5,350 | 5,390 | -20 | -0.4% | 220 |
| 2021/06/28 | 5,360 | 5,410 | 5,360 | 5,410 | +50 | +0.9% | 310 |
| 2021/06/25 | 5,380 | 5,380 | 5,300 | 5,360 | -10 | -0.2% | 290 |
| 2021/06/24 | 5,370 | 5,380 | 5,370 | 5,370 | ±0 | ±0% | 360 |
| 2021/06/23 | 5,400 | 5,430 | 5,360 | 5,370 | +10 | +0.2% | 560 |
| 2021/06/22 | 5,360 | 5,360 | 5,300 | 5,360 | +140 | +2.7% | 1,020 |
| 2021/06/21 | 5,090 | 5,260 | 5,070 | 5,220 | -70 | -1.3% | 1,800 |
| 2021/06/18 | 5,320 | 5,330 | 5,290 | 5,290 | -10 | -0.2% | 340 |
| 2021/06/17 | 5,310 | 5,380 | 5,280 | 5,300 | -20 | -0.4% | 1,440 |
| 2021/06/16 | 5,320 | 5,320 | 5,280 | 5,320 | ±0 | ±0% | 200 |
| 2021/06/15 | 5,320 | 5,370 | 5,300 | 5,320 | +50 | +0.9% | 530 |
| 2021/06/14 | 5,210 | 5,290 | 5,210 | 5,270 | +60 | +1.2% | 460 |
| 2021/06/11 | 5,220 | 5,220 | 5,200 | 5,210 | -10 | -0.2% | 170 |
| 2021/06/10 | 5,210 | 5,220 | 5,210 | 5,220 | +10 | +0.2% | 170 |
| 2021/06/09 | 5,200 | 5,210 | 5,200 | 5,210 | +10 | +0.2% | 140 |
| 2021/06/08 | 5,190 | 5,210 | 5,190 | 5,200 | +10 | +0.2% | 110 |
| 2021/06/07 | 5,180 | 5,210 | 5,180 | 5,190 | +70 | +1.4% | 600 |
| 2021/06/04 | 5,130 | 5,140 | 5,120 | 5,120 | -10 | -0.2% | 330 |
| 2021/06/03 | 5,070 | 5,130 | 5,070 | 5,130 | +60 | +1.2% | 410 |
| 2021/06/02 | 5,070 | 5,080 | 5,070 | 5,070 | ±0 | ±0% | 280 |
| 2021/06/01 | 5,120 | 5,160 | 5,070 | 5,070 | -50 | -1% | 550 |
| 2021/05/31 | 5,110 | 5,120 | 5,080 | 5,120 | +10 | +0.2% | 140 |
| 2021/05/28 | 5,110 | 5,130 | 5,090 | 5,110 | ±0 | ±0% | 420 |
| 2021/05/27 | 5,070 | 5,120 | 5,060 | 5,110 | +40 | +0.8% | 3,130 |
| 2021/05/26 | 5,090 | 5,090 | 5,070 | 5,070 | -20 | -0.4% | 250 |
| 2021/05/25 | 5,090 | 5,120 | 5,070 | 5,090 | +10 | +0.2% | 420 |
| 2021/05/24 | 5,150 | 5,150 | 5,080 | 5,080 | -70 | -1.4% | 240 |
| 2021/05/21 | 5,160 | 5,160 | 5,110 | 5,150 | +70 | +1.4% | 870 |
| 2021/05/20 | 4,975 | 5,090 | 4,975 | 5,080 | +105 | +2.1% | 640 |
| 2021/05/19 | 4,950 | 4,980 | 4,945 | 4,975 | +5 | +0.1% | 350 |
| 2021/05/18 | 4,895 | 4,975 | 4,895 | 4,970 | +5 | +0.1% | 910 |
| 2021/05/17 | 5,140 | 5,150 | 4,940 | 4,965 | -145 | -2.8% | 1,450 |
1001～
1050
件表示中 / 3604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
