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 |
|---|---|---|---|---|---|---|---|
| 2019/07/05 | 3,875 | 3,875 | 3,845 | 3,860 | -10 | -0.3% | 150 |
| 2019/07/04 | 3,890 | 3,890 | 3,855 | 3,870 | +35 | +0.9% | 60 |
| 2019/07/03 | 3,815 | 3,840 | 3,815 | 3,835 | -35 | -0.9% | 1,410 |
| 2019/07/02 | 3,865 | 3,870 | 3,865 | 3,870 | +5 | +0.1% | 300 |
| 2019/07/01 | 3,800 | 3,865 | 3,800 | 3,865 | +95 | +2.5% | 940 |
| 2019/06/28 | 3,765 | 3,775 | 3,765 | 3,770 | +10 | +0.3% | 170 |
| 2019/06/27 | 3,760 | 3,760 | 3,760 | 3,760 | +30 | +0.8% | 10 |
| 2019/06/26 | 3,725 | 3,730 | 3,725 | 3,730 | -10 | -0.3% | 60 |
| 2019/06/25 | 3,800 | 3,800 | 3,740 | 3,740 | -15 | -0.4% | 610 |
| 2019/06/24 | 3,700 | 3,755 | 3,700 | 3,755 | +10 | +0.3% | 210 |
| 2019/06/21 | 3,745 | 3,745 | 3,745 | 3,745 | -15 | -0.4% | 290 |
| 2019/06/20 | 3,755 | 3,760 | 3,755 | 3,760 | +20 | +0.5% | 40 |
| 2019/06/19 | 3,730 | 3,745 | 3,730 | 3,740 | - | - | 340 |
| 2019/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/17 | 3,765 | 3,765 | 3,750 | 3,750 | -5 | -0.1% | 210 |
| 2019/06/14 | 3,715 | 3,755 | 3,715 | 3,755 | +30 | +0.8% | 360 |
| 2019/06/13 | 3,755 | 3,795 | 3,725 | 3,725 | -65 | -1.7% | 230 |
| 2019/06/12 | 3,760 | 3,800 | 3,760 | 3,790 | -20 | -0.5% | 150 |
| 2019/06/11 | 3,780 | 3,810 | 3,780 | 3,810 | +40 | +1.1% | 1,240 |
| 2019/06/10 | 3,750 | 3,770 | 3,750 | 3,770 | +60 | +1.6% | 720 |
| 2019/06/07 | 3,695 | 3,710 | 3,655 | 3,710 | +15 | +0.4% | 1,140 |
| 2019/06/06 | 3,650 | 3,695 | 3,650 | 3,695 | +5 | +0.1% | 510 |
| 2019/06/05 | 3,615 | 3,725 | 3,615 | 3,690 | +85 | +2.4% | 1,420 |
| 2019/06/04 | 3,640 | 3,640 | 3,590 | 3,605 | -15 | -0.4% | 390 |
| 2019/06/03 | 3,595 | 3,660 | 3,595 | 3,620 | -95 | -2.6% | 850 |
| 2019/05/31 | 3,650 | 3,725 | 3,650 | 3,715 | +5 | +0.1% | 3,480 |
| 2019/05/30 | 3,670 | 3,710 | 3,670 | 3,710 | +30 | +0.8% | 660 |
| 2019/05/29 | 3,675 | 3,680 | 3,665 | 3,680 | +10 | +0.3% | 170 |
| 2019/05/28 | 3,655 | 3,670 | 3,655 | 3,670 | +20 | +0.5% | 110 |
| 2019/05/27 | 3,670 | 3,670 | 3,650 | 3,650 | +30 | +0.8% | 300 |
| 2019/05/24 | 3,630 | 3,630 | 3,605 | 3,620 | -25 | -0.7% | 620 |
| 2019/05/23 | 3,620 | 3,655 | 3,620 | 3,645 | -10 | -0.3% | 110 |
| 2019/05/22 | 3,640 | 3,710 | 3,640 | 3,655 | +30 | +0.8% | 900 |
| 2019/05/21 | 3,630 | 3,630 | 3,625 | 3,625 | -75 | -2% | 40 |
| 2019/05/20 | 3,780 | 3,780 | 3,700 | 3,700 | -35 | -0.9% | 70 |
| 2019/05/17 | 3,700 | 3,735 | 3,700 | 3,735 | +55 | +1.5% | 480 |
| 2019/05/16 | 3,655 | 3,695 | 3,655 | 3,680 | -45 | -1.2% | 1,000 |
| 2019/05/15 | 3,675 | 3,725 | 3,650 | 3,725 | +50 | +1.4% | 470 |
| 2019/05/14 | 3,615 | 3,675 | 3,580 | 3,675 | -35 | -0.9% | 1,360 |
| 2019/05/13 | 3,835 | 3,835 | 3,705 | 3,710 | -140 | -3.6% | 2,360 |
| 2019/05/10 | 3,835 | 3,855 | 3,815 | 3,850 | +10 | +0.3% | 160 |
| 2019/05/09 | 3,915 | 3,915 | 3,840 | 3,840 | -75 | -1.9% | 520 |
| 2019/05/08 | 3,905 | 3,920 | 3,905 | 3,915 | -80 | -2% | 90 |
| 2019/05/07 | 3,950 | 4,030 | 3,950 | 3,995 | +25 | +0.6% | 550 |
| 2019/04/26 | 3,875 | 3,975 | 3,875 | 3,970 | +85 | +2.2% | 1,420 |
| 2019/04/25 | 3,860 | 3,885 | 3,860 | 3,885 | +20 | +0.5% | 190 |
| 2019/04/24 | 3,900 | 3,900 | 3,865 | 3,865 | -30 | -0.8% | 330 |
| 2019/04/23 | 3,890 | 3,915 | 3,880 | 3,895 | -30 | -0.8% | 920 |
| 2019/04/22 | 3,865 | 3,940 | 3,860 | 3,925 | +35 | +0.9% | 670 |
| 2019/04/19 | 3,890 | 3,890 | 3,890 | 3,890 | -30 | -0.8% | 30 |
1501～
1550
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
