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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 3,680 | 3,695 | 3,660 | 3,690 | +5 | +0.1% | 1,020 |
| 2017/02/22 | 3,680 | 3,685 | 3,670 | 3,685 | -5 | -0.1% | 1,580 |
| 2017/02/21 | 3,690 | 3,695 | 3,670 | 3,690 | +5 | +0.1% | 480 |
| 2017/02/20 | 3,695 | 3,695 | 3,670 | 3,685 | +15 | +0.4% | 910 |
| 2017/02/17 | 3,630 | 3,670 | 3,590 | 3,670 | +50 | +1.4% | 1,010 |
| 2017/02/16 | 3,675 | 3,675 | 3,620 | 3,620 | -15 | -0.4% | 260 |
| 2017/02/15 | 3,660 | 3,660 | 3,635 | 3,635 | -10 | -0.3% | 920 |
| 2017/02/14 | 3,655 | 3,655 | 3,635 | 3,645 | ±0 | ±0% | 230 |
| 2017/02/13 | 3,625 | 3,650 | 3,605 | 3,645 | +55 | +1.5% | 570 |
| 2017/02/10 | 3,610 | 3,625 | 3,590 | 3,590 | +5 | +0.1% | 540 |
| 2017/02/09 | 3,580 | 3,620 | 3,580 | 3,585 | -5 | -0.1% | 190 |
| 2017/02/08 | 3,575 | 3,595 | 3,545 | 3,590 | +5 | +0.1% | 700 |
| 2017/02/07 | 3,585 | 3,665 | 3,585 | 3,585 | -65 | -1.8% | 700 |
| 2017/02/06 | 3,675 | 3,675 | 3,585 | 3,650 | +25 | +0.7% | 2,260 |
| 2017/02/03 | 3,630 | 3,630 | 3,625 | 3,625 | -25 | -0.7% | 70 |
| 2017/02/02 | 3,650 | 3,685 | 3,650 | 3,650 | ±0 | ±0% | 460 |
| 2017/02/01 | 3,650 | 3,665 | 3,650 | 3,650 | -5 | -0.1% | 360 |
| 2017/01/31 | 3,645 | 3,660 | 3,640 | 3,655 | -20 | -0.5% | 410 |
| 2017/01/30 | 3,665 | 3,675 | 3,655 | 3,675 | +10 | +0.3% | 170 |
| 2017/01/27 | 3,695 | 3,695 | 3,665 | 3,665 | -10 | -0.3% | 670 |
| 2017/01/26 | 3,690 | 3,690 | 3,665 | 3,675 | ±0 | ±0% | 1,020 |
| 2017/01/25 | 3,685 | 3,685 | 3,650 | 3,675 | +40 | +1.1% | 1,970 |
| 2017/01/24 | 3,560 | 3,650 | 3,560 | 3,635 | +50 | +1.4% | 3,520 |
| 2017/01/23 | 3,535 | 3,585 | 3,505 | 3,585 | +50 | +1.4% | 1,480 |
| 2017/01/20 | 3,550 | 3,555 | 3,515 | 3,535 | -30 | -0.8% | 1,500 |
| 2017/01/19 | 3,560 | 3,570 | 3,525 | 3,565 | +10 | +0.3% | 1,300 |
| 2017/01/18 | 3,545 | 3,555 | 3,515 | 3,555 | +35 | +1% | 350 |
| 2017/01/17 | 3,550 | 3,550 | 3,510 | 3,520 | -20 | -0.6% | 400 |
| 2017/01/16 | 3,545 | 3,545 | 3,510 | 3,540 | -5 | -0.1% | 300 |
| 2017/01/13 | 3,530 | 3,555 | 3,515 | 3,545 | +20 | +0.6% | 670 |
| 2017/01/12 | 3,525 | 3,550 | 3,520 | 3,525 | -35 | -1% | 690 |
| 2017/01/11 | 3,540 | 3,570 | 3,540 | 3,560 | -10 | -0.3% | 110 |
| 2017/01/10 | 3,595 | 3,595 | 3,545 | 3,570 | +5 | +0.1% | 950 |
| 2017/01/06 | 3,565 | 3,565 | 3,550 | 3,565 | +25 | +0.7% | 540 |
| 2017/01/05 | 3,485 | 3,540 | 3,485 | 3,540 | +65 | +1.9% | 2,160 |
| 2017/01/04 | 3,540 | 3,570 | 3,465 | 3,475 | -60 | -1.7% | 3,520 |
| 2016/12/30 | 3,520 | 3,570 | 3,520 | 3,535 | -35 | -1% | 3,670 |
| 2016/12/29 | 3,555 | 3,585 | 3,510 | 3,570 | ±0 | ±0% | 7,160 |
| 2016/12/28 | 3,545 | 3,570 | 3,525 | 3,570 | +70 | +2% | 2,120 |
| 2016/12/27 | 3,475 | 3,525 | 3,470 | 3,500 | +25 | +0.7% | 4,370 |
| 2016/12/26 | 3,465 | 3,495 | 3,435 | 3,475 | +65 | +1.9% | 3,850 |
| 2016/12/22 | 3,415 | 3,445 | 3,410 | 3,410 | -20 | -0.6% | 1,510 |
| 2016/12/21 | 3,390 | 3,450 | 3,390 | 3,430 | -10 | -0.3% | 1,760 |
| 2016/12/20 | 3,420 | 3,440 | 3,395 | 3,440 | +45 | +1.3% | 1,590 |
| 2016/12/19 | 3,405 | 3,420 | 3,390 | 3,395 | -5 | -0.1% | 680 |
| 2016/12/16 | 3,400 | 3,410 | 3,385 | 3,400 | +10 | +0.3% | 940 |
| 2016/12/15 | 3,375 | 3,425 | 3,375 | 3,390 | +10 | +0.3% | 1,400 |
| 2016/12/14 | 3,415 | 3,415 | 3,380 | 3,380 | -15 | -0.4% | 1,450 |
| 2016/12/13 | 3,380 | 3,395 | 3,350 | 3,395 | +35 | +1% | 1,280 |
| 2016/12/12 | 3,455 | 3,455 | 3,320 | 3,360 | +40 | +1.2% | 2,840 |
2001～
2050
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
