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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 4,200 | 4,260 | 4,190 | 4,240 | +115 | +2.8% | 4,640 |
| 2017/05/09 | 4,160 | 4,160 | 4,115 | 4,125 | -35 | -0.8% | 1,820 |
| 2017/05/08 | 4,115 | 4,160 | 4,115 | 4,160 | +65 | +1.6% | 4,160 |
| 2017/05/02 | 4,060 | 4,105 | 4,060 | 4,095 | +65 | +1.6% | 4,700 |
| 2017/05/01 | 4,010 | 4,055 | 4,010 | 4,030 | +15 | +0.4% | 750 |
| 2017/04/28 | 3,980 | 4,075 | 3,980 | 4,015 | -15 | -0.4% | 1,770 |
| 2017/04/27 | 3,980 | 4,050 | 3,980 | 4,030 | +30 | +0.8% | 2,340 |
| 2017/04/26 | 3,995 | 4,010 | 3,970 | 4,000 | +60 | +1.5% | 840 |
| 2017/04/25 | 3,940 | 3,950 | 3,900 | 3,940 | ±0 | ±0% | 340 |
| 2017/04/24 | 4,010 | 4,010 | 3,885 | 3,940 | -50 | -1.3% | 1,660 |
| 2017/04/21 | 3,990 | 3,995 | 3,970 | 3,990 | +20 | +0.5% | 1,320 |
| 2017/04/20 | 3,990 | 3,990 | 3,930 | 3,970 | -10 | -0.3% | 1,060 |
| 2017/04/19 | 3,975 | 3,980 | 3,955 | 3,980 | +15 | +0.4% | 650 |
| 2017/04/18 | 3,985 | 3,985 | 3,945 | 3,965 | +75 | +1.9% | 2,870 |
| 2017/04/17 | 3,760 | 3,895 | 3,760 | 3,890 | +40 | +1% | 3,350 |
| 2017/04/14 | 3,900 | 3,915 | 3,805 | 3,850 | -40 | -1% | 1,220 |
| 2017/04/13 | 3,760 | 3,890 | 3,760 | 3,890 | +35 | +0.9% | 2,680 |
| 2017/04/12 | 3,865 | 3,895 | 3,810 | 3,855 | -80 | -2% | 3,760 |
| 2017/04/11 | 4,005 | 4,005 | 3,890 | 3,935 | -70 | -1.7% | 4,590 |
| 2017/04/10 | 3,990 | 4,010 | 3,965 | 4,005 | +35 | +0.9% | 1,810 |
| 2017/04/07 | 3,995 | 4,020 | 3,860 | 3,970 | +25 | +0.6% | 3,770 |
| 2017/04/06 | 3,950 | 3,975 | 3,920 | 3,945 | -60 | -1.5% | 4,410 |
| 2017/04/05 | 4,040 | 4,070 | 3,930 | 4,005 | +20 | +0.5% | 3,420 |
| 2017/04/04 | 4,095 | 4,095 | 3,935 | 3,985 | -95 | -2.3% | 1,990 |
| 2017/04/03 | 4,010 | 4,095 | 4,010 | 4,080 | ±0 | ±0% | 3,840 |
| 2017/03/31 | 4,045 | 4,090 | 4,045 | 4,080 | -5 | -0.1% | 2,300 |
| 2017/03/30 | 4,095 | 4,100 | 4,030 | 4,085 | +55 | +1.4% | 3,580 |
| 2017/03/29 | 3,910 | 4,040 | 3,910 | 4,030 | +90 | +2.3% | 6,210 |
| 2017/03/28 | 3,925 | 3,950 | 3,895 | 3,940 | +40 | +1% | 3,100 |
| 2017/03/27 | 3,830 | 3,925 | 3,830 | 3,900 | -20 | -0.5% | 2,460 |
| 2017/03/24 | 3,885 | 3,920 | 3,885 | 3,920 | +20 | +0.5% | 750 |
| 2017/03/23 | 3,940 | 3,940 | 3,860 | 3,900 | -20 | -0.5% | 3,310 |
| 2017/03/22 | 3,825 | 3,925 | 3,825 | 3,920 | ±0 | ±0% | 2,740 |
| 2017/03/21 | 3,825 | 3,930 | 3,825 | 3,920 | +105 | +2.8% | 4,970 |
| 2017/03/17 | 3,840 | 3,880 | 3,815 | 3,815 | -55 | -1.4% | 3,120 |
| 2017/03/16 | 3,770 | 3,880 | 3,770 | 3,870 | +95 | +2.5% | 3,620 |
| 2017/03/15 | 3,745 | 3,815 | 3,745 | 3,775 | -40 | -1% | 16,200 |
| 2017/03/14 | 3,880 | 3,880 | 3,800 | 3,815 | -75 | -1.9% | 4,380 |
| 2017/03/13 | 3,945 | 3,945 | 3,890 | 3,890 | -50 | -1.3% | 5,030 |
| 2017/03/10 | 3,995 | 3,995 | 3,900 | 3,940 | +55 | +1.4% | 10,860 |
| 2017/03/09 | 3,885 | 3,930 | 3,860 | 3,885 | +45 | +1.2% | 6,160 |
| 2017/03/08 | 3,900 | 3,900 | 3,830 | 3,840 | -20 | -0.5% | 3,640 |
| 2017/03/07 | 3,880 | 3,890 | 3,835 | 3,860 | +15 | +0.4% | 3,700 |
| 2017/03/06 | 3,800 | 3,850 | 3,795 | 3,845 | +50 | +1.3% | 2,620 |
| 2017/03/03 | 3,730 | 3,795 | 3,730 | 3,795 | +70 | +1.9% | 2,680 |
| 2017/03/02 | 3,770 | 3,775 | 3,715 | 3,725 | -25 | -0.7% | 1,210 |
| 2017/03/01 | 3,735 | 3,750 | 3,705 | 3,750 | +40 | +1.1% | 1,560 |
| 2017/02/28 | 3,730 | 3,730 | 3,700 | 3,710 | +15 | +0.4% | 690 |
| 2017/02/27 | 3,745 | 3,745 | 3,685 | 3,695 | -40 | -1.1% | 770 |
| 2017/02/24 | 3,695 | 3,735 | 3,685 | 3,735 | +45 | +1.2% | 1,630 |
1951～
2000
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
