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 |
|---|---|---|---|---|---|---|---|
| 2019/04/08 | 3,975 | 4,020 | 3,975 | 3,980 | +5 | +0.1% | 1,850 |
| 2019/04/05 | 3,910 | 3,980 | 3,910 | 3,975 | +10 | +0.3% | 660 |
| 2019/04/04 | 3,975 | 3,985 | 3,840 | 3,965 | +20 | +0.5% | 380 |
| 2019/04/03 | 3,895 | 3,950 | 3,860 | 3,945 | +75 | +1.9% | 300 |
| 2019/04/02 | 3,970 | 3,970 | 3,835 | 3,870 | -55 | -1.4% | 260 |
| 2019/04/01 | 3,885 | 3,955 | 3,870 | 3,925 | +50 | +1.3% | 750 |
| 2019/03/29 | 3,910 | 3,910 | 3,875 | 3,875 | -15 | -0.4% | 220 |
| 2019/03/28 | 3,820 | 3,890 | 3,820 | 3,890 | ±0 | ±0% | 90 |
| 2019/03/27 | 3,870 | 3,900 | 3,870 | 3,890 | +25 | +0.6% | 270 |
| 2019/03/26 | 3,840 | 3,890 | 3,840 | 3,865 | +15 | +0.4% | 290 |
| 2019/03/25 | 3,880 | 3,880 | 3,840 | 3,850 | -50 | -1.3% | 710 |
| 2019/03/22 | 3,920 | 3,920 | 3,890 | 3,900 | +5 | +0.1% | 150 |
| 2019/03/20 | 3,865 | 3,910 | 3,865 | 3,895 | +40 | +1% | 550 |
| 2019/03/19 | 3,960 | 3,960 | 3,855 | 3,855 | -35 | -0.9% | 210 |
| 2019/03/18 | 3,840 | 3,890 | 3,840 | 3,890 | +60 | +1.6% | 330 |
| 2019/03/15 | 3,805 | 3,840 | 3,805 | 3,830 | +60 | +1.6% | 530 |
| 2019/03/14 | 3,900 | 3,900 | 3,770 | 3,770 | -50 | -1.3% | 160 |
| 2019/03/13 | 3,895 | 3,895 | 3,775 | 3,820 | -20 | -0.5% | 460 |
| 2019/03/12 | 3,785 | 3,840 | 3,785 | 3,840 | +45 | +1.2% | 110 |
| 2019/03/11 | 3,815 | 3,815 | 3,725 | 3,795 | +5 | +0.1% | 390 |
| 2019/03/08 | 3,870 | 3,870 | 3,790 | 3,790 | -100 | -2.6% | 1,300 |
| 2019/03/07 | 3,965 | 3,965 | 3,890 | 3,890 | -75 | -1.9% | 410 |
| 2019/03/06 | 3,970 | 3,970 | 3,960 | 3,965 | ±0 | ±0% | 680 |
| 2019/03/05 | 4,000 | 4,000 | 3,965 | 3,965 | -25 | -0.6% | 500 |
| 2019/03/04 | 3,955 | 3,990 | 3,955 | 3,990 | +35 | +0.9% | 1,200 |
| 2019/03/01 | 3,965 | 3,975 | 3,955 | 3,955 | -25 | -0.6% | 1,350 |
| 2019/02/28 | 4,030 | 4,030 | 3,955 | 3,980 | -50 | -1.2% | 560 |
| 2019/02/27 | 4,070 | 4,070 | 4,025 | 4,030 | -10 | -0.2% | 990 |
| 2019/02/26 | 4,070 | 4,070 | 4,015 | 4,040 | -25 | -0.6% | 890 |
| 2019/02/25 | 4,050 | 4,085 | 4,045 | 4,065 | +20 | +0.5% | 410 |
| 2019/02/22 | 4,045 | 4,045 | 4,045 | 4,045 | -10 | -0.2% | 20 |
| 2019/02/21 | 4,085 | 4,085 | 4,050 | 4,055 | +5 | +0.1% | 90 |
| 2019/02/20 | 4,060 | 4,070 | 4,040 | 4,050 | -20 | -0.5% | 460 |
| 2019/02/19 | 4,015 | 4,070 | 4,015 | 4,070 | +55 | +1.4% | 1,230 |
| 2019/02/18 | 3,940 | 4,015 | 3,940 | 4,015 | +80 | +2% | 240 |
| 2019/02/15 | 3,980 | 3,980 | 3,930 | 3,935 | -15 | -0.4% | 230 |
| 2019/02/14 | 3,975 | 3,975 | 3,950 | 3,950 | -25 | -0.6% | 400 |
| 2019/02/13 | 3,990 | 3,990 | 3,975 | 3,975 | +45 | +1.1% | 90 |
| 2019/02/12 | 3,925 | 3,930 | 3,925 | 3,930 | +60 | +1.6% | 180 |
| 2019/02/08 | 3,870 | 3,875 | 3,840 | 3,870 | -80 | -2% | 450 |
| 2019/02/07 | 4,040 | 4,040 | 3,925 | 3,950 | -60 | -1.5% | 1,030 |
| 2019/02/06 | 4,010 | 4,010 | 4,010 | 4,010 | -20 | -0.5% | 70 |
| 2019/02/05 | 4,025 | 4,045 | 4,025 | 4,030 | +10 | +0.2% | 670 |
| 2019/02/04 | 4,030 | 4,030 | 3,960 | 4,020 | +60 | +1.5% | 970 |
| 2019/02/01 | 3,860 | 3,965 | 3,860 | 3,960 | +105 | +2.7% | 1,580 |
| 2019/01/31 | 3,835 | 3,870 | 3,835 | 3,855 | +50 | +1.3% | 170 |
| 2019/01/30 | 3,840 | 3,870 | 3,805 | 3,805 | -95 | -2.4% | 550 |
| 2019/01/29 | 3,870 | 3,900 | 3,830 | 3,900 | +10 | +0.3% | 330 |
| 2019/01/28 | 3,865 | 3,910 | 3,865 | 3,890 | +15 | +0.4% | 1,730 |
| 2019/01/25 | 3,875 | 3,875 | 3,865 | 3,875 | +50 | +1.3% | 2,120 |
1501～
1550
件表示中 / 3546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
