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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 4,065 | 4,140 | 4,065 | 4,085 | +15 | +0.4% | 600 |
| 2018/12/18 | 4,155 | 4,155 | 4,065 | 4,070 | -120 | -2.9% | 1,640 |
| 2018/12/17 | 4,245 | 4,245 | 4,190 | 4,190 | -80 | -1.9% | 1,620 |
| 2018/12/14 | 4,280 | 4,280 | 4,270 | 4,270 | -30 | -0.7% | 30 |
| 2018/12/13 | 4,300 | 4,325 | 4,290 | 4,300 | -5 | -0.1% | 210 |
| 2018/12/12 | 4,295 | 4,315 | 4,260 | 4,305 | +60 | +1.4% | 1,000 |
| 2018/12/11 | 4,350 | 4,350 | 4,245 | 4,245 | -65 | -1.5% | 400 |
| 2018/12/10 | 4,475 | 4,475 | 4,280 | 4,310 | -165 | -3.7% | 1,550 |
| 2018/12/07 | 4,485 | 4,485 | 4,430 | 4,475 | +35 | +0.8% | 470 |
| 2018/12/06 | 4,505 | 4,505 | 4,405 | 4,440 | -100 | -2.2% | 390 |
| 2018/12/05 | 4,460 | 4,545 | 4,460 | 4,540 | ±0 | ±0% | 170 |
| 2018/12/04 | 4,670 | 4,680 | 4,540 | 4,540 | -115 | -2.5% | 1,070 |
| 2018/12/03 | 4,505 | 4,665 | 4,505 | 4,655 | +150 | +3.3% | 1,420 |
| 2018/11/30 | 4,525 | 4,550 | 4,505 | 4,505 | -20 | -0.4% | 470 |
| 2018/11/29 | 4,590 | 4,590 | 4,525 | 4,525 | -10 | -0.2% | 430 |
| 2018/11/28 | 4,515 | 4,570 | 4,500 | 4,535 | +55 | +1.2% | 1,320 |
| 2018/11/27 | 4,500 | 4,500 | 4,450 | 4,480 | -5 | -0.1% | 750 |
| 2018/11/26 | 4,380 | 4,485 | 4,380 | 4,485 | +35 | +0.8% | 860 |
| 2018/11/22 | 4,315 | 4,450 | 4,315 | 4,450 | +100 | +2.3% | 740 |
| 2018/11/21 | 4,305 | 4,380 | 4,265 | 4,350 | -30 | -0.7% | 1,260 |
| 2018/11/20 | 4,335 | 4,410 | 4,335 | 4,380 | -75 | -1.7% | 470 |
| 2018/11/19 | 4,285 | 4,455 | 4,255 | 4,455 | +115 | +2.6% | 640 |
| 2018/11/16 | 4,470 | 4,470 | 4,340 | 4,340 | -130 | -2.9% | 540 |
| 2018/11/15 | 4,310 | 4,500 | 4,310 | 4,470 | +90 | +2.1% | 1,150 |
| 2018/11/14 | 4,355 | 4,470 | 4,355 | 4,380 | -20 | -0.5% | 420 |
| 2018/11/13 | 4,340 | 4,415 | 4,255 | 4,400 | -65 | -1.5% | 2,190 |
| 2018/11/12 | 4,505 | 4,505 | 4,415 | 4,465 | -40 | -0.9% | 1,000 |
| 2018/11/09 | 4,665 | 4,665 | 4,505 | 4,505 | -90 | -2% | 900 |
| 2018/11/08 | 4,545 | 4,635 | 4,545 | 4,595 | +75 | +1.7% | 1,390 |
| 2018/11/07 | 4,475 | 4,540 | 4,475 | 4,520 | +45 | +1% | 1,550 |
| 2018/11/06 | 4,530 | 4,530 | 4,475 | 4,475 | -15 | -0.3% | 240 |
| 2018/11/05 | 4,445 | 4,530 | 4,445 | 4,490 | -25 | -0.6% | 1,310 |
| 2018/11/02 | 4,395 | 4,525 | 4,395 | 4,515 | +155 | +3.6% | 1,330 |
| 2018/11/01 | 4,275 | 4,440 | 4,255 | 4,360 | +15 | +0.3% | 2,820 |
| 2018/10/31 | 4,180 | 4,345 | 4,180 | 4,345 | +165 | +3.9% | 1,040 |
| 2018/10/30 | 3,975 | 4,205 | 3,975 | 4,180 | +145 | +3.6% | 2,080 |
| 2018/10/29 | 4,220 | 4,220 | 4,035 | 4,035 | -115 | -2.8% | 1,840 |
| 2018/10/26 | 4,360 | 4,360 | 4,085 | 4,150 | -205 | -4.7% | 4,350 |
| 2018/10/25 | 4,450 | 4,480 | 4,355 | 4,355 | -210 | -4.6% | 2,570 |
| 2018/10/24 | 4,520 | 4,590 | 4,510 | 4,565 | -5 | -0.1% | 720 |
| 2018/10/23 | 4,680 | 4,680 | 4,570 | 4,570 | -140 | -3% | 2,450 |
| 2018/10/22 | 4,655 | 4,725 | 4,655 | 4,710 | +35 | +0.7% | 370 |
| 2018/10/19 | 4,575 | 4,675 | 4,575 | 4,675 | -40 | -0.8% | 390 |
| 2018/10/18 | 4,720 | 4,745 | 4,705 | 4,715 | +15 | +0.3% | 880 |
| 2018/10/17 | 4,650 | 4,740 | 4,650 | 4,700 | +100 | +2.2% | 850 |
| 2018/10/16 | 4,595 | 4,640 | 4,590 | 4,600 | -20 | -0.4% | 1,280 |
| 2018/10/15 | 4,690 | 4,690 | 4,580 | 4,620 | ±0 | ±0% | 2,860 |
| 2018/10/12 | 4,460 | 4,620 | 4,460 | 4,620 | +140 | +3.1% | 1,290 |
| 2018/10/11 | 4,620 | 4,620 | 4,420 | 4,480 | -185 | -4% | 2,710 |
| 2018/10/10 | 4,660 | 4,685 | 4,635 | 4,665 | +35 | +0.8% | 500 |
1551～
1600
件表示中 / 3526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
