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 |
|---|---|---|---|---|---|---|---|
| 2019/02/05 | 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 |
| 2019/01/24 | 3,915 | 3,915 | 3,825 | 3,825 | -20 | -0.5% | 1,260 |
| 2019/01/23 | 3,790 | 3,850 | 3,790 | 3,845 | -15 | -0.4% | 730 |
| 2019/01/22 | 3,870 | 3,870 | 3,845 | 3,860 | ±0 | ±0% | 440 |
| 2019/01/21 | 3,930 | 3,930 | 3,860 | 3,860 | ±0 | ±0% | 1,080 |
| 2019/01/18 | 3,890 | 3,900 | 3,850 | 3,860 | +35 | +0.9% | 700 |
| 2019/01/17 | 3,870 | 3,885 | 3,825 | 3,825 | +25 | +0.7% | 290 |
| 2019/01/16 | 3,850 | 3,850 | 3,800 | 3,800 | ±0 | ±0% | 480 |
| 2019/01/15 | 3,860 | 3,860 | 3,755 | 3,800 | +10 | +0.3% | 470 |
| 2019/01/11 | 3,865 | 3,865 | 3,790 | 3,790 | -5 | -0.1% | 250 |
| 2019/01/10 | 3,890 | 3,890 | 3,795 | 3,795 | -105 | -2.7% | 760 |
| 2019/01/09 | 3,890 | 3,920 | 3,880 | 3,900 | +30 | +0.8% | 420 |
| 2019/01/08 | 3,895 | 3,900 | 3,865 | 3,870 | +10 | +0.3% | 1,250 |
| 2019/01/07 | 3,775 | 3,895 | 3,775 | 3,860 | +145 | +3.9% | 2,100 |
| 2019/01/04 | 3,610 | 3,770 | 3,610 | 3,715 | -70 | -1.8% | 860 |
| 2018/12/28 | 3,800 | 3,830 | 3,710 | 3,785 | -75 | -1.9% | 920 |
| 2018/12/27 | 3,860 | 3,860 | 3,760 | 3,860 | +280 | +7.8% | 2,480 |
| 2018/12/26 | 3,750 | 3,820 | 3,550 | 3,580 | +40 | +1.1% | 2,240 |
| 2018/12/25 | 3,460 | 3,560 | 3,440 | 3,540 | -260 | -6.8% | 4,310 |
| 2018/12/21 | 3,855 | 3,895 | 3,750 | 3,800 | -195 | -4.9% | 2,490 |
| 2018/12/20 | 4,030 | 4,090 | 3,930 | 3,995 | -90 | -2.2% | 1,920 |
| 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 |
1601～
1650
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
