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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 4,995 | 4,995 | 4,965 | 4,981 | +56 | +1.1% | 410 |
| 2024/05/31 | 4,889 | 4,925 | 4,889 | 4,925 | +36 | +0.7% | 140 |
| 2024/05/30 | 4,848 | 4,914 | 4,845 | 4,889 | +7 | +0.1% | 110 |
| 2024/05/29 | 4,898 | 4,898 | 4,882 | 4,882 | -46 | -0.9% | 200 |
| 2024/05/28 | 4,927 | 4,928 | 4,927 | 4,928 | +19 | +0.4% | 210 |
| 2024/05/27 | 4,987 | 4,987 | 4,900 | 4,909 | -10 | -0.2% | 150 |
| 2024/05/24 | 4,963 | 4,963 | 4,918 | 4,919 | -14 | -0.3% | 50 |
| 2024/05/23 | 4,959 | 4,959 | 4,921 | 4,933 | +9 | +0.2% | 30 |
| 2024/05/22 | 5,019 | 5,019 | 4,915 | 4,924 | -30 | -0.6% | 120 |
| 2024/05/21 | 4,985 | 4,985 | 4,954 | 4,954 | -20 | -0.4% | 190 |
| 2024/05/20 | 5,007 | 5,016 | 4,973 | 4,974 | +15 | +0.3% | 250 |
| 2024/05/17 | 4,965 | 4,965 | 4,959 | 4,959 | +16 | +0.3% | 210 |
| 2024/05/16 | 4,971 | 4,971 | 4,930 | 4,943 | -8 | -0.2% | 260 |
| 2024/05/15 | 5,020 | 5,030 | 4,951 | 4,951 | -63 | -1.3% | 280 |
| 2024/05/14 | 5,014 | 5,014 | 5,014 | 5,014 | -17 | -0.3% | 40 |
| 2024/05/13 | 5,060 | 5,060 | 5,016 | 5,031 | +28 | +0.6% | 380 |
| 2024/05/10 | 5,032 | 5,033 | 5,000 | 5,003 | -71 | -1.4% | 310 |
| 2024/05/09 | 5,062 | 5,083 | 5,062 | 5,074 | +42 | +0.8% | 480 |
| 2024/05/08 | 5,050 | 5,050 | 5,032 | 5,032 | -17 | -0.3% | 170 |
| 2024/05/07 | 5,060 | 5,060 | 5,030 | 5,049 | +21 | +0.4% | 120 |
| 2024/05/02 | 5,028 | 5,028 | 5,028 | 5,028 | ±0 | ±0% | 60 |
| 2024/05/01 | 5,033 | 5,033 | 5,015 | 5,028 | -5 | -0.1% | 200 |
| 2024/04/30 | 5,005 | 5,033 | 5,005 | 5,033 | +32 | +0.6% | 210 |
| 2024/04/26 | 4,937 | 5,009 | 4,937 | 5,001 | +53 | +1.1% | 120 |
| 2024/04/25 | 5,002 | 5,002 | 4,948 | 4,948 | -51 | -1% | 370 |
| 2024/04/24 | 4,969 | 4,999 | 4,969 | 4,999 | +30 | +0.6% | 200 |
| 2024/04/23 | 4,969 | 4,969 | 4,969 | 4,969 | +56 | +1.1% | 50 |
| 2024/04/22 | 4,941 | 4,945 | 4,912 | 4,913 | +43 | +0.9% | 160 |
| 2024/04/19 | 5,068 | 5,068 | 4,860 | 4,870 | -129 | -2.6% | 270 |
| 2024/04/18 | 4,931 | 4,999 | 4,931 | 4,999 | +51 | +1% | 230 |
| 2024/04/17 | 4,996 | 4,996 | 4,930 | 4,948 | -48 | -1% | 430 |
| 2024/04/16 | 5,030 | 5,030 | 4,996 | 4,996 | -64 | -1.3% | 130 |
| 2024/04/15 | 5,049 | 5,060 | 5,049 | 5,060 | -20 | -0.4% | 350 |
| 2024/04/12 | 5,117 | 5,117 | 5,080 | 5,080 | +31 | +0.6% | 100 |
| 2024/04/11 | 5,044 | 5,049 | 5,035 | 5,049 | -46 | -0.9% | 50 |
| 2024/04/10 | 5,150 | 5,159 | 5,095 | 5,095 | -15 | -0.3% | 190 |
| 2024/04/09 | 5,080 | 5,110 | 5,080 | 5,110 | +38 | +0.7% | 160 |
| 2024/04/08 | 5,072 | 5,072 | 5,072 | 5,072 | +20 | +0.4% | 10 |
| 2024/04/05 | 5,099 | 5,099 | 5,017 | 5,052 | -36 | -0.7% | 540 |
| 2024/04/04 | 5,108 | 5,108 | 5,088 | 5,088 | +21 | +0.4% | 40 |
| 2024/04/03 | 5,096 | 5,096 | 5,012 | 5,067 | -28 | -0.5% | 320 |
| 2024/04/02 | 5,289 | 5,289 | 5,086 | 5,095 | -106 | -2% | 580 |
| 2024/04/01 | 5,300 | 5,300 | 5,163 | 5,201 | -18 | -0.3% | 260 |
| 2024/03/29 | 5,200 | 5,219 | 5,200 | 5,219 | +49 | +0.9% | 240 |
| 2024/03/28 | 5,209 | 5,230 | 5,165 | 5,170 | +6 | +0.1% | 140 |
| 2024/03/27 | 5,164 | 5,164 | 5,164 | 5,164 | +22 | +0.4% | 1,180 |
| 2024/03/26 | 5,150 | 5,150 | 5,133 | 5,142 | -52 | -1% | 420 |
| 2024/03/25 | 5,229 | 5,229 | 5,194 | 5,194 | -36 | -0.7% | 30 |
| 2024/03/22 | 5,218 | 5,230 | 5,203 | 5,230 | +15 | +0.3% | 600 |
| 2024/03/21 | 5,192 | 5,216 | 5,165 | 5,215 | +53 | +1% | 970 |
301～
350
件表示中 / 3602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
