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 |
|---|---|---|---|---|---|---|---|
| 2020/07/16 | 4,540 | 4,540 | 4,490 | 4,495 | -5 | -0.1% | 460 |
| 2020/07/15 | 4,425 | 4,500 | 4,425 | 4,500 | +115 | +2.6% | 2,050 |
| 2020/07/14 | 4,420 | 4,420 | 4,385 | 4,385 | -40 | -0.9% | 170 |
| 2020/07/13 | 4,430 | 4,430 | 4,390 | 4,425 | +45 | +1% | 990 |
| 2020/07/10 | 4,410 | 4,410 | 4,380 | 4,380 | -45 | -1% | 240 |
| 2020/07/09 | 4,445 | 4,445 | 4,400 | 4,425 | +5 | +0.1% | 960 |
| 2020/07/08 | 4,370 | 4,435 | 4,350 | 4,420 | +30 | +0.7% | 540 |
| 2020/07/07 | 4,390 | 4,415 | 4,345 | 4,390 | +55 | +1.3% | 770 |
| 2020/07/06 | 4,205 | 4,375 | 4,205 | 4,335 | +70 | +1.6% | 3,190 |
| 2020/07/03 | 4,115 | 4,265 | 4,115 | 4,265 | +80 | +1.9% | 3,220 |
| 2020/07/02 | 4,295 | 4,340 | 4,185 | 4,185 | -115 | -2.7% | 2,720 |
| 2020/07/01 | 4,335 | 4,360 | 4,300 | 4,300 | -30 | -0.7% | 2,210 |
| 2020/06/30 | 4,375 | 4,380 | 4,310 | 4,330 | +15 | +0.3% | 1,070 |
| 2020/06/29 | 4,340 | 4,390 | 4,300 | 4,315 | -75 | -1.7% | 5,300 |
| 2020/06/26 | 4,445 | 4,445 | 4,390 | 4,390 | -60 | -1.3% | 1,110 |
| 2020/06/25 | 4,430 | 4,475 | 4,425 | 4,450 | -25 | -0.6% | 1,000 |
| 2020/06/24 | 4,460 | 4,495 | 4,460 | 4,475 | +25 | +0.6% | 350 |
| 2020/06/23 | 4,455 | 4,475 | 4,425 | 4,450 | +20 | +0.5% | 1,550 |
| 2020/06/22 | 4,405 | 4,435 | 4,400 | 4,430 | +15 | +0.3% | 780 |
| 2020/06/19 | 4,425 | 4,430 | 4,390 | 4,415 | +20 | +0.5% | 590 |
| 2020/06/18 | 4,430 | 4,440 | 4,395 | 4,395 | -35 | -0.8% | 550 |
| 2020/06/17 | 4,440 | 4,440 | 4,380 | 4,430 | +50 | +1.1% | 1,150 |
| 2020/06/16 | 4,355 | 4,405 | 4,335 | 4,380 | +235 | +5.7% | 3,410 |
| 2020/06/15 | 4,375 | 4,385 | 4,145 | 4,145 | -220 | -5% | 14,150 |
| 2020/06/12 | 4,125 | 4,380 | 4,115 | 4,365 | -40 | -0.9% | 7,560 |
| 2020/06/11 | 4,465 | 4,465 | 4,400 | 4,405 | -80 | -1.8% | 2,210 |
| 2020/06/10 | 4,445 | 4,495 | 4,445 | 4,485 | +45 | +1% | 2,360 |
| 2020/06/09 | 4,490 | 4,495 | 4,370 | 4,440 | -55 | -1.2% | 4,720 |
| 2020/06/08 | 4,495 | 4,495 | 4,455 | 4,495 | +65 | +1.5% | 2,190 |
| 2020/06/05 | 4,365 | 4,500 | 4,340 | 4,430 | +70 | +1.6% | 4,110 |
| 2020/06/04 | 4,430 | 4,430 | 4,350 | 4,360 | -85 | -1.9% | 11,660 |
| 2020/06/03 | 4,475 | 4,485 | 4,375 | 4,445 | +10 | +0.2% | 6,660 |
| 2020/06/02 | 4,370 | 4,440 | 4,370 | 4,435 | +85 | +2% | 2,970 |
| 2020/06/01 | 4,330 | 4,385 | 4,300 | 4,350 | +75 | +1.8% | 3,250 |
| 2020/05/29 | 4,235 | 4,280 | 4,215 | 4,275 | +65 | +1.5% | 1,440 |
| 2020/05/28 | 4,270 | 4,270 | 4,205 | 4,210 | +10 | +0.2% | 2,030 |
| 2020/05/27 | 4,200 | 4,210 | 4,125 | 4,200 | -5 | -0.1% | 2,820 |
| 2020/05/26 | 4,225 | 4,225 | 4,150 | 4,205 | -5 | -0.1% | 7,900 |
| 2020/05/25 | 4,180 | 4,210 | 4,140 | 4,210 | +85 | +2.1% | 5,290 |
| 2020/05/22 | 4,130 | 4,145 | 4,125 | 4,125 | -5 | -0.1% | 2,610 |
| 2020/05/21 | 4,105 | 4,130 | 4,065 | 4,130 | +75 | +1.8% | 2,080 |
| 2020/05/20 | 3,980 | 4,065 | 3,975 | 4,055 | +75 | +1.9% | 960 |
| 2020/05/19 | 4,035 | 4,150 | 3,955 | 3,980 | +25 | +0.6% | 1,510 |
| 2020/05/18 | 3,935 | 3,960 | 3,910 | 3,955 | +55 | +1.4% | 620 |
| 2020/05/15 | 3,880 | 3,900 | 3,870 | 3,900 | +60 | +1.6% | 1,250 |
| 2020/05/14 | 3,895 | 3,940 | 3,805 | 3,840 | -90 | -2.3% | 1,290 |
| 2020/05/13 | 3,880 | 3,950 | 3,850 | 3,930 | -20 | -0.5% | 1,530 |
| 2020/05/12 | 3,840 | 3,980 | 3,840 | 3,950 | +40 | +1% | 1,810 |
| 2020/05/11 | 3,835 | 3,910 | 3,785 | 3,910 | +155 | +4.1% | 3,820 |
| 2020/05/08 | 3,730 | 3,760 | 3,665 | 3,755 | +80 | +2.2% | 4,540 |
1251～
1300
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
