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 |
|---|---|---|---|---|---|---|---|
| 2021/05/14 | 4,995 | 5,110 | 4,995 | 5,110 | +110 | +2.2% | 1,900 |
| 2021/05/13 | 5,010 | 5,080 | 5,000 | 5,000 | -140 | -2.7% | 1,670 |
| 2021/05/12 | 5,240 | 5,240 | 5,130 | 5,140 | -120 | -2.3% | 720 |
| 2021/05/11 | 5,300 | 5,330 | 5,230 | 5,260 | -50 | -0.9% | 830 |
| 2021/05/10 | 5,340 | 5,370 | 5,310 | 5,310 | -30 | -0.6% | 390 |
| 2021/05/07 | 5,370 | 5,390 | 5,330 | 5,340 | -50 | -0.9% | 370 |
| 2021/05/06 | 5,410 | 5,410 | 5,380 | 5,390 | +20 | +0.4% | 180 |
| 2021/04/30 | 5,400 | 5,400 | 5,370 | 5,370 | -30 | -0.6% | 210 |
| 2021/04/28 | 5,350 | 5,400 | 5,340 | 5,400 | +20 | +0.4% | 380 |
| 2021/04/27 | 5,430 | 5,430 | 5,380 | 5,380 | -50 | -0.9% | 240 |
| 2021/04/26 | 5,390 | 5,430 | 5,360 | 5,430 | +70 | +1.3% | 200 |
| 2021/04/23 | 5,450 | 5,450 | 5,360 | 5,360 | -90 | -1.7% | 210 |
| 2021/04/22 | 5,370 | 5,450 | 5,350 | 5,450 | +170 | +3.2% | 410 |
| 2021/04/21 | 5,320 | 5,320 | 5,280 | 5,280 | -90 | -1.7% | 1,030 |
| 2021/04/20 | 5,440 | 5,440 | 5,370 | 5,370 | -100 | -1.8% | 790 |
| 2021/04/19 | 5,480 | 5,480 | 5,430 | 5,470 | -10 | -0.2% | 1,110 |
| 2021/04/16 | 5,490 | 5,510 | 5,470 | 5,480 | +10 | +0.2% | 210 |
| 2021/04/15 | 5,450 | 5,470 | 5,450 | 5,470 | +10 | +0.2% | 400 |
| 2021/04/14 | 5,480 | 5,480 | 5,450 | 5,460 | -10 | -0.2% | 90 |
| 2021/04/13 | 5,460 | 5,500 | 5,410 | 5,470 | +10 | +0.2% | 620 |
| 2021/04/12 | 5,590 | 5,620 | 5,460 | 5,460 | -130 | -2.3% | 520 |
| 2021/04/09 | 5,580 | 5,610 | 5,570 | 5,590 | +20 | +0.4% | 1,660 |
| 2021/04/08 | 5,570 | 5,580 | 5,520 | 5,570 | +30 | +0.5% | 820 |
| 2021/04/07 | 5,500 | 5,540 | 5,480 | 5,540 | +50 | +0.9% | 650 |
| 2021/04/06 | 5,520 | 5,530 | 5,330 | 5,490 | -10 | -0.2% | 1,140 |
| 2021/04/05 | 5,550 | 5,550 | 5,480 | 5,500 | -50 | -0.9% | 450 |
| 2021/04/02 | 5,530 | 5,550 | 5,510 | 5,550 | +80 | +1.5% | 2,620 |
| 2021/04/01 | 5,470 | 5,500 | 5,420 | 5,470 | +60 | +1.1% | 1,440 |
| 2021/03/31 | 5,350 | 5,420 | 5,320 | 5,410 | +60 | +1.1% | 1,340 |
| 2021/03/30 | 5,270 | 5,370 | 5,250 | 5,350 | +100 | +1.9% | 2,600 |
| 2021/03/29 | 5,240 | 5,260 | 5,210 | 5,250 | +70 | +1.4% | 4,010 |
| 2021/03/26 | 5,190 | 5,210 | 5,180 | 5,180 | ±0 | ±0% | 590 |
| 2021/03/25 | 5,140 | 5,180 | 5,130 | 5,180 | +50 | +1% | 950 |
| 2021/03/24 | 5,220 | 5,220 | 5,130 | 5,130 | -130 | -2.5% | 840 |
| 2021/03/23 | 5,250 | 5,260 | 5,200 | 5,260 | +70 | +1.3% | 4,200 |
| 2021/03/22 | 5,160 | 5,220 | 5,150 | 5,190 | +30 | +0.6% | 580 |
| 2021/03/19 | 5,210 | 5,210 | 5,150 | 5,160 | -60 | -1.1% | 700 |
| 2021/03/18 | 5,150 | 5,230 | 5,150 | 5,220 | +70 | +1.4% | 840 |
| 2021/03/17 | 5,140 | 5,160 | 5,130 | 5,150 | +40 | +0.8% | 690 |
| 2021/03/16 | 5,060 | 5,130 | 5,060 | 5,110 | +50 | +1% | 500 |
| 2021/03/15 | 5,170 | 5,170 | 5,050 | 5,060 | -40 | -0.8% | 500 |
| 2021/03/12 | 4,985 | 5,100 | 4,985 | 5,100 | +115 | +2.3% | 850 |
| 2021/03/11 | 5,020 | 5,020 | 4,985 | 4,985 | -10 | -0.2% | 290 |
| 2021/03/10 | 5,040 | 5,040 | 4,980 | 4,995 | +55 | +1.1% | 340 |
| 2021/03/09 | 4,910 | 4,985 | 4,855 | 4,940 | +15 | +0.3% | 690 |
| 2021/03/08 | 5,170 | 5,170 | 4,925 | 4,925 | -55 | -1.1% | 1,280 |
| 2021/03/05 | 4,930 | 4,980 | 4,870 | 4,980 | -20 | -0.4% | 750 |
| 2021/03/04 | 5,010 | 5,050 | 5,000 | 5,000 | -30 | -0.6% | 650 |
| 2021/03/03 | 5,090 | 5,090 | 5,020 | 5,030 | -60 | -1.2% | 380 |
| 2021/03/02 | 5,140 | 5,140 | 5,090 | 5,090 | -20 | -0.4% | 130 |
1051～
1100
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
