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 |
|---|---|---|---|---|---|---|---|
| 2021/01/18 | 5,280 | 5,300 | 5,230 | 5,300 | +20 | +0.4% | 300 |
| 2021/01/15 | 5,350 | 5,390 | 5,280 | 5,280 | -50 | -0.9% | 1,540 |
| 2021/01/14 | 5,440 | 5,470 | 5,310 | 5,330 | -100 | -1.8% | 1,140 |
| 2021/01/13 | 5,400 | 5,430 | 5,400 | 5,430 | +80 | +1.5% | 1,080 |
| 2021/01/12 | 5,390 | 5,400 | 5,320 | 5,350 | -70 | -1.3% | 610 |
| 2021/01/08 | 5,400 | 5,440 | 5,390 | 5,420 | +20 | +0.4% | 930 |
| 2021/01/07 | 5,330 | 5,410 | 5,330 | 5,400 | +100 | +1.9% | 1,470 |
| 2021/01/06 | 5,260 | 5,340 | 5,240 | 5,300 | +70 | +1.3% | 2,610 |
| 2021/01/05 | 5,160 | 5,270 | 5,160 | 5,230 | +90 | +1.8% | 3,510 |
| 2021/01/04 | 5,190 | 5,190 | 5,120 | 5,140 | ±0 | ±0% | 970 |
| 2020/12/30 | 5,180 | 5,180 | 4,985 | 5,140 | -10 | -0.2% | 2,570 |
| 2020/12/29 | 5,120 | 5,150 | 5,100 | 5,150 | +60 | +1.2% | 1,040 |
| 2020/12/28 | 5,100 | 5,130 | 5,080 | 5,090 | -10 | -0.2% | 2,250 |
| 2020/12/25 | 5,100 | 5,110 | 5,050 | 5,100 | +20 | +0.4% | 1,150 |
| 2020/12/24 | 5,050 | 5,100 | 5,050 | 5,080 | +20 | +0.4% | 1,550 |
| 2020/12/23 | 4,950 | 5,060 | 4,950 | 5,060 | +115 | +2.3% | 2,500 |
| 2020/12/22 | 5,020 | 5,030 | 4,945 | 4,945 | -85 | -1.7% | 1,140 |
| 2020/12/21 | 5,080 | 5,080 | 5,030 | 5,030 | -90 | -1.8% | 660 |
| 2020/12/18 | 5,180 | 5,180 | 5,100 | 5,120 | +20 | +0.4% | 590 |
| 2020/12/17 | 5,160 | 5,160 | 5,060 | 5,100 | -30 | -0.6% | 1,280 |
| 2020/12/16 | 5,120 | 5,150 | 5,080 | 5,130 | +30 | +0.6% | 2,580 |
| 2020/12/15 | 5,100 | 5,110 | 5,070 | 5,100 | -10 | -0.2% | 680 |
| 2020/12/14 | 5,080 | 5,110 | 5,070 | 5,110 | +60 | +1.2% | 1,010 |
| 2020/12/11 | 5,010 | 5,050 | 5,000 | 5,050 | +30 | +0.6% | 1,130 |
| 2020/12/10 | 5,060 | 5,060 | 4,970 | 5,020 | -20 | -0.4% | 1,270 |
| 2020/12/09 | 4,950 | 5,070 | 4,940 | 5,040 | +115 | +2.3% | 3,550 |
| 2020/12/08 | 4,875 | 4,945 | 4,855 | 4,925 | +70 | +1.4% | 1,350 |
| 2020/12/07 | 4,895 | 4,895 | 4,840 | 4,855 | -40 | -0.8% | 400 |
| 2020/12/04 | 4,920 | 4,920 | 4,840 | 4,895 | -25 | -0.5% | 560 |
| 2020/12/03 | 4,930 | 4,960 | 4,885 | 4,920 | -20 | -0.4% | 640 |
| 2020/12/02 | 4,920 | 4,945 | 4,910 | 4,940 | -10 | -0.2% | 1,290 |
| 2020/12/01 | 4,960 | 4,990 | 4,945 | 4,950 | -20 | -0.4% | 750 |
| 2020/11/30 | 4,980 | 4,985 | 4,910 | 4,970 | +60 | +1.2% | 2,340 |
| 2020/11/27 | 4,900 | 4,930 | 4,845 | 4,910 | +45 | +0.9% | 790 |
| 2020/11/26 | 4,850 | 4,900 | 4,835 | 4,865 | +30 | +0.6% | 1,300 |
| 2020/11/25 | 4,895 | 4,900 | 4,835 | 4,835 | -35 | -0.7% | 820 |
| 2020/11/24 | 4,825 | 4,870 | 4,825 | 4,870 | +90 | +1.9% | 1,020 |
| 2020/11/20 | 4,795 | 4,800 | 4,780 | 4,780 | +30 | +0.6% | 360 |
| 2020/11/19 | 4,755 | 4,770 | 4,735 | 4,750 | -20 | -0.4% | 800 |
| 2020/11/18 | 4,770 | 4,795 | 4,750 | 4,770 | -15 | -0.3% | 930 |
| 2020/11/17 | 4,840 | 4,850 | 4,780 | 4,785 | -5 | -0.1% | 1,850 |
| 2020/11/16 | 4,785 | 4,800 | 4,755 | 4,790 | +40 | +0.8% | 560 |
| 2020/11/13 | 4,770 | 4,770 | 4,710 | 4,750 | +45 | +1% | 340 |
| 2020/11/12 | 4,700 | 4,765 | 4,690 | 4,705 | +25 | +0.5% | 1,640 |
| 2020/11/11 | 4,630 | 4,755 | 4,615 | 4,680 | -20 | -0.4% | 590 |
| 2020/11/10 | 4,960 | 4,960 | 4,650 | 4,700 | -185 | -3.8% | 3,680 |
| 2020/11/09 | 4,890 | 4,930 | 4,875 | 4,885 | +5 | +0.1% | 1,560 |
| 2020/11/06 | 4,870 | 4,890 | 4,800 | 4,880 | +80 | +1.7% | 1,060 |
| 2020/11/05 | 4,745 | 4,800 | 4,720 | 4,800 | +95 | +2% | 510 |
| 2020/11/04 | 4,760 | 4,760 | 4,670 | 4,705 | +80 | +1.7% | 960 |
1051～
1100
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
