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 |
|---|---|---|---|---|---|---|---|
| 2017/11/14 | 5,560 | 5,560 | 5,480 | 5,530 | -30 | -0.5% | 710 |
| 2017/11/13 | 5,510 | 5,640 | 5,510 | 5,560 | -10 | -0.2% | 1,900 |
| 2017/11/10 | 5,480 | 5,600 | 4,830 | 5,570 | -40 | -0.7% | 11,210 |
| 2017/11/09 | 5,600 | 5,750 | 5,540 | 5,610 | +20 | +0.4% | 5,350 |
| 2017/11/08 | 5,580 | 5,650 | 5,570 | 5,590 | -20 | -0.4% | 1,650 |
| 2017/11/07 | 5,600 | 5,640 | 5,600 | 5,610 | -10 | -0.2% | 3,160 |
| 2017/11/06 | 5,650 | 5,670 | 5,620 | 5,620 | -30 | -0.5% | 1,090 |
| 2017/11/02 | 5,660 | 5,690 | 5,590 | 5,650 | ±0 | ±0% | 4,310 |
| 2017/11/01 | 5,660 | 5,670 | 5,570 | 5,650 | +50 | +0.9% | 5,410 |
| 2017/10/31 | 5,580 | 5,600 | 5,560 | 5,600 | +20 | +0.4% | 1,400 |
| 2017/10/30 | 5,600 | 5,600 | 5,520 | 5,580 | +80 | +1.5% | 4,410 |
| 2017/10/27 | 5,500 | 5,500 | 5,440 | 5,500 | +50 | +0.9% | 2,550 |
| 2017/10/26 | 5,400 | 5,450 | 5,350 | 5,450 | +110 | +2.1% | 1,840 |
| 2017/10/25 | 5,500 | 5,500 | 5,340 | 5,340 | -70 | -1.3% | 4,250 |
| 2017/10/24 | 5,290 | 5,480 | 5,280 | 5,410 | +150 | +2.9% | 5,440 |
| 2017/10/23 | 5,280 | 5,310 | 5,250 | 5,260 | +30 | +0.6% | 2,000 |
| 2017/10/20 | 5,240 | 5,250 | 5,230 | 5,230 | -20 | -0.4% | 660 |
| 2017/10/19 | 5,300 | 5,300 | 5,250 | 5,250 | -10 | -0.2% | 1,200 |
| 2017/10/18 | 5,270 | 5,320 | 5,230 | 5,260 | +10 | +0.2% | 3,690 |
| 2017/10/17 | 5,220 | 5,260 | 5,220 | 5,250 | +30 | +0.6% | 3,850 |
| 2017/10/16 | 5,200 | 5,230 | 5,200 | 5,220 | -10 | -0.2% | 970 |
| 2017/10/13 | 5,230 | 5,240 | 5,200 | 5,230 | -10 | -0.2% | 1,040 |
| 2017/10/12 | 5,240 | 5,250 | 5,190 | 5,240 | +40 | +0.8% | 1,460 |
| 2017/10/11 | 5,230 | 5,230 | 5,180 | 5,200 | +20 | +0.4% | 1,620 |
| 2017/10/10 | 5,180 | 5,200 | 5,170 | 5,180 | +50 | +1% | 1,010 |
| 2017/10/06 | 5,110 | 5,130 | 5,070 | 5,130 | +60 | +1.2% | 990 |
| 2017/10/05 | 5,120 | 5,130 | 5,050 | 5,070 | -80 | -1.6% | 960 |
| 2017/10/04 | 5,150 | 5,190 | 5,150 | 5,150 | -30 | -0.6% | 760 |
| 2017/10/03 | 5,190 | 5,200 | 5,140 | 5,180 | +10 | +0.2% | 1,390 |
| 2017/10/02 | 5,250 | 5,260 | 5,160 | 5,170 | -70 | -1.3% | 1,360 |
| 2017/09/29 | 5,220 | 5,240 | 5,180 | 5,240 | +40 | +0.8% | 2,460 |
| 2017/09/28 | 5,210 | 5,210 | 5,140 | 5,200 | +90 | +1.8% | 2,130 |
| 2017/09/27 | 5,100 | 5,120 | 5,080 | 5,110 | +30 | +0.6% | 360 |
| 2017/09/26 | 5,090 | 5,090 | 5,040 | 5,080 | -20 | -0.4% | 640 |
| 2017/09/25 | 5,080 | 5,110 | 5,080 | 5,100 | -20 | -0.4% | 960 |
| 2017/09/22 | 5,190 | 5,190 | 5,020 | 5,120 | -60 | -1.2% | 2,530 |
| 2017/09/21 | 5,240 | 5,240 | 5,160 | 5,180 | ±0 | ±0% | 2,410 |
| 2017/09/20 | 5,240 | 5,240 | 5,160 | 5,180 | +30 | +0.6% | 1,660 |
| 2017/09/19 | 5,170 | 5,190 | 5,080 | 5,150 | +60 | +1.2% | 7,220 |
| 2017/09/15 | 5,000 | 5,100 | 5,000 | 5,090 | +100 | +2% | 1,350 |
| 2017/09/14 | 5,020 | 5,060 | 4,990 | 4,990 | -60 | -1.2% | 2,260 |
| 2017/09/13 | 4,995 | 5,050 | 4,960 | 5,050 | +110 | +2.2% | 9,460 |
| 2017/09/12 | 4,900 | 4,970 | 4,895 | 4,940 | +75 | +1.5% | 3,390 |
| 2017/09/11 | 4,820 | 4,875 | 4,810 | 4,865 | +65 | +1.4% | 1,110 |
| 2017/09/08 | 4,810 | 4,820 | 4,760 | 4,800 | +25 | +0.5% | 770 |
| 2017/09/07 | 4,760 | 4,855 | 4,760 | 4,775 | -20 | -0.4% | 1,970 |
| 2017/09/06 | 4,680 | 4,800 | 4,650 | 4,795 | +80 | +1.7% | 5,400 |
| 2017/09/05 | 4,925 | 4,940 | 4,715 | 4,715 | -240 | -4.8% | 4,690 |
| 2017/09/04 | 4,990 | 4,990 | 4,920 | 4,955 | -30 | -0.6% | 2,030 |
| 2017/09/01 | 4,975 | 4,985 | 4,905 | 4,985 | +105 | +2.2% | 2,820 |
1901～
1950
件表示中 / 3605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
