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 |
|---|---|---|---|---|---|---|---|
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 4,800 | 4,835 | 4,760 | 4,790 | +30 | +0.6% | 1,780 |
| 2020/09/29 | 4,730 | 4,770 | 4,730 | 4,760 | +50 | +1.1% | 770 |
| 2020/09/28 | 4,710 | 4,730 | 4,705 | 4,710 | ±0 | ±0% | 750 |
| 2020/09/25 | 4,695 | 4,720 | 4,695 | 4,710 | +15 | +0.3% | 180 |
| 2020/09/24 | 4,720 | 4,720 | 4,695 | 4,695 | -35 | -0.7% | 610 |
| 2020/09/23 | 4,720 | 4,730 | 4,710 | 4,730 | +10 | +0.2% | 2,010 |
| 2020/09/18 | 4,730 | 4,730 | 4,710 | 4,720 | -15 | -0.3% | 120 |
| 2020/09/17 | 4,760 | 4,760 | 4,690 | 4,735 | -10 | -0.2% | 280 |
| 2020/09/16 | 4,710 | 4,745 | 4,710 | 4,745 | +45 | +1% | 2,120 |
| 2020/09/15 | 4,710 | 4,720 | 4,665 | 4,700 | +25 | +0.5% | 470 |
| 2020/09/14 | 4,695 | 4,695 | 4,630 | 4,675 | +10 | +0.2% | 360 |
| 2020/09/11 | 4,625 | 4,665 | 4,610 | 4,665 | +40 | +0.9% | 410 |
| 2020/09/10 | 4,610 | 4,625 | 4,600 | 4,625 | +40 | +0.9% | 350 |
| 2020/09/09 | 4,535 | 4,585 | 4,535 | 4,585 | -5 | -0.1% | 760 |
| 2020/09/08 | 4,600 | 4,615 | 4,575 | 4,590 | -10 | -0.2% | 150 |
| 2020/09/07 | 4,600 | 4,640 | 4,600 | 4,600 | -25 | -0.5% | 330 |
| 2020/09/04 | 4,590 | 4,685 | 4,590 | 4,625 | -105 | -2.2% | 1,040 |
| 2020/09/03 | 4,750 | 4,750 | 4,685 | 4,730 | +30 | +0.6% | 800 |
| 2020/09/02 | 4,630 | 4,735 | 4,630 | 4,700 | +75 | +1.6% | 1,060 |
| 2020/09/01 | 4,670 | 4,670 | 4,620 | 4,625 | -30 | -0.6% | 240 |
| 2020/08/31 | 4,630 | 4,675 | 4,630 | 4,655 | +125 | +2.8% | 1,840 |
| 2020/08/28 | 4,675 | 4,675 | 4,500 | 4,530 | -140 | -3% | 2,070 |
| 2020/08/27 | 4,715 | 4,725 | 4,640 | 4,670 | -40 | -0.8% | 780 |
| 2020/08/26 | 4,730 | 4,740 | 4,680 | 4,710 | -15 | -0.3% | 2,310 |
| 2020/08/25 | 4,740 | 4,760 | 4,705 | 4,725 | +25 | +0.5% | 3,010 |
| 2020/08/24 | 4,725 | 4,725 | 4,560 | 4,700 | +5 | +0.1% | 2,480 |
| 2020/08/21 | 4,655 | 4,695 | 4,655 | 4,695 | +30 | +0.6% | 290 |
| 2020/08/20 | 4,700 | 4,700 | 4,665 | 4,665 | -35 | -0.7% | 1,490 |
| 2020/08/19 | 4,640 | 4,700 | 4,640 | 4,700 | +60 | +1.3% | 1,110 |
| 2020/08/18 | 4,640 | 4,650 | 4,630 | 4,640 | +20 | +0.4% | 950 |
| 2020/08/17 | 4,645 | 4,650 | 4,620 | 4,620 | ±0 | ±0% | 290 |
| 2020/08/14 | 4,605 | 4,645 | 4,600 | 4,620 | +15 | +0.3% | 320 |
| 2020/08/13 | 4,625 | 4,640 | 4,595 | 4,605 | +45 | +1% | 1,180 |
| 2020/08/12 | 4,660 | 4,660 | 4,560 | 4,560 | -75 | -1.6% | 790 |
| 2020/08/11 | 4,615 | 4,650 | 4,600 | 4,635 | +5 | +0.1% | 480 |
| 2020/08/07 | 4,630 | 4,645 | 4,615 | 4,630 | +5 | +0.1% | 430 |
| 2020/08/06 | 4,530 | 4,655 | 4,530 | 4,625 | +90 | +2% | 5,210 |
| 2020/08/05 | 4,495 | 4,550 | 4,495 | 4,535 | +55 | +1.2% | 620 |
| 2020/08/04 | 4,490 | 4,530 | 4,460 | 4,480 | +45 | +1% | 1,300 |
| 2020/08/03 | 4,425 | 4,440 | 4,365 | 4,435 | +45 | +1% | 840 |
| 2020/07/31 | 4,405 | 4,405 | 4,325 | 4,390 | -20 | -0.5% | 560 |
| 2020/07/30 | 4,445 | 4,470 | 4,410 | 4,410 | +5 | +0.1% | 270 |
| 2020/07/29 | 4,470 | 4,470 | 4,405 | 4,405 | -100 | -2.2% | 500 |
| 2020/07/28 | 4,510 | 4,540 | 4,500 | 4,505 | +20 | +0.4% | 570 |
| 2020/07/27 | 4,475 | 4,550 | 4,470 | 4,485 | -60 | -1.3% | 200 |
| 2020/07/22 | 4,500 | 4,545 | 4,500 | 4,545 | +70 | +1.6% | 530 |
| 2020/07/21 | 4,480 | 4,525 | 4,470 | 4,475 | -25 | -0.6% | 390 |
| 2020/07/20 | 4,560 | 4,560 | 4,475 | 4,500 | -30 | -0.7% | 1,180 |
| 2020/07/17 | 4,495 | 4,535 | 4,490 | 4,530 | +35 | +0.8% | 440 |
1201～
1250
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
