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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 4,846 | 4,900 | 4,846 | 4,900 | +30 | +0.6% | 440 |
| 2023/12/29 | 4,876 | 4,888 | 4,870 | 4,870 | +5 | +0.1% | 320 |
| 2023/12/28 | 4,857 | 4,865 | 4,857 | 4,865 | +8 | +0.2% | 120 |
| 2023/12/27 | 4,790 | 4,857 | 4,790 | 4,857 | +43 | +0.9% | 880 |
| 2023/12/26 | 4,765 | 4,843 | 4,765 | 4,814 | -14 | -0.3% | 370 |
| 2023/12/25 | 4,869 | 4,869 | 4,828 | 4,828 | ±0 | ±0% | 110 |
| 2023/12/22 | 4,873 | 4,873 | 4,828 | 4,828 | +20 | +0.4% | 70 |
| 2023/12/21 | 4,761 | 4,810 | 4,761 | 4,808 | -59 | -1.2% | 150 |
| 2023/12/20 | 4,845 | 4,870 | 4,845 | 4,867 | +47 | +1% | 340 |
| 2023/12/19 | 4,733 | 4,820 | 4,733 | 4,820 | +58 | +1.2% | 370 |
| 2023/12/18 | 4,743 | 4,762 | 4,731 | 4,762 | -51 | -1.1% | 150 |
| 2023/12/15 | 4,756 | 4,817 | 4,756 | 4,813 | +9 | +0.2% | 90 |
| 2023/12/14 | 4,772 | 4,804 | 4,771 | 4,804 | +2 | ±0% | 210 |
| 2023/12/13 | 4,808 | 4,809 | 4,787 | 4,802 | +4 | +0.1% | 440 |
| 2023/12/12 | 4,754 | 4,829 | 4,754 | 4,798 | -21 | -0.4% | 180 |
| 2023/12/11 | 4,770 | 4,819 | 4,770 | 4,819 | +48 | +1% | 130 |
| 2023/12/08 | 4,741 | 4,823 | 4,741 | 4,771 | -39 | -0.8% | 140 |
| 2023/12/07 | 4,840 | 4,840 | 4,735 | 4,810 | -39 | -0.8% | 190 |
| 2023/12/06 | 4,816 | 4,849 | 4,703 | 4,849 | +40 | +0.8% | 440 |
| 2023/12/05 | 4,810 | 4,817 | 4,809 | 4,809 | -16 | -0.3% | 210 |
| 2023/12/04 | 4,771 | 4,850 | 4,771 | 4,825 | -15 | -0.3% | 510 |
| 2023/12/01 | 4,850 | 4,850 | 4,810 | 4,840 | +50 | +1% | 420 |
| 2023/11/30 | 4,800 | 4,800 | 4,780 | 4,790 | +40 | +0.8% | 240 |
| 2023/11/29 | 4,800 | 4,810 | 4,726 | 4,750 | -45 | -0.9% | 950 |
| 2023/11/28 | 4,799 | 4,820 | 4,709 | 4,795 | +17 | +0.4% | 770 |
| 2023/11/27 | 4,630 | 4,778 | 4,630 | 4,778 | +178 | +3.9% | 2,470 |
| 2023/11/24 | 4,580 | 4,610 | 4,580 | 4,600 | +20 | +0.4% | 570 |
| 2023/11/22 | 4,550 | 4,580 | 4,550 | 4,580 | +58 | +1.3% | 390 |
| 2023/11/21 | 4,469 | 4,522 | 4,469 | 4,522 | +2 | ±0% | 190 |
| 2023/11/20 | 4,496 | 4,520 | 4,496 | 4,520 | +40 | +0.9% | 320 |
| 2023/11/17 | 4,495 | 4,495 | 4,425 | 4,480 | ±0 | ±0% | 1,190 |
| 2023/11/16 | 4,485 | 4,485 | 4,419 | 4,480 | -7 | -0.2% | 540 |
| 2023/11/15 | 4,499 | 4,499 | 4,359 | 4,487 | +19 | +0.4% | 1,050 |
| 2023/11/14 | 4,403 | 4,469 | 4,403 | 4,468 | +58 | +1.3% | 420 |
| 2023/11/13 | 4,520 | 4,520 | 4,410 | 4,410 | -107 | -2.4% | 100 |
| 2023/11/10 | 4,517 | 4,517 | 4,517 | 4,517 | - | - | 10 |
| 2023/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/08 | 4,560 | 4,586 | 4,495 | 4,574 | +16 | +0.4% | 310 |
| 2023/11/07 | 4,520 | 4,558 | 4,520 | 4,558 | +9 | +0.2% | 30 |
| 2023/11/06 | 4,490 | 4,549 | 4,482 | 4,549 | +59 | +1.3% | 790 |
| 2023/11/02 | 4,331 | 4,490 | 4,331 | 4,490 | +50 | +1.1% | 280 |
| 2023/11/01 | 4,424 | 4,440 | 4,354 | 4,440 | +66 | +1.5% | 140 |
| 2023/10/31 | 4,365 | 4,374 | 4,365 | 4,374 | +79 | +1.8% | 130 |
| 2023/10/30 | 4,295 | 4,295 | 4,295 | 4,295 | +1 | ±0% | 100 |
| 2023/10/27 | 4,294 | 4,294 | 4,294 | 4,294 | -41 | -0.9% | 10 |
| 2023/10/26 | 4,335 | 4,335 | 4,335 | 4,335 | -51 | -1.2% | 10 |
| 2023/10/25 | 4,350 | 4,396 | 4,305 | 4,386 | +86 | +2% | 130 |
| 2023/10/24 | 4,328 | 4,328 | 4,300 | 4,300 | -50 | -1.1% | 110 |
| 2023/10/23 | 4,350 | 4,350 | 4,350 | 4,350 | -48 | -1.1% | 10 |
| 2023/10/20 | 4,370 | 4,398 | 4,360 | 4,398 | -32 | -0.7% | 30 |
401～
450
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
