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 |
|---|---|---|---|---|---|---|---|
| 2017/06/20 | 4,680 | 4,680 | 4,600 | 4,635 | +40 | +0.9% | 2,000 |
| 2017/06/19 | 4,585 | 4,620 | 4,585 | 4,595 | ±0 | ±0% | 720 |
| 2017/06/16 | 4,620 | 4,630 | 4,590 | 4,595 | -25 | -0.5% | 910 |
| 2017/06/15 | 4,610 | 4,620 | 4,580 | 4,620 | +30 | +0.7% | 900 |
| 2017/06/14 | 4,565 | 4,640 | 4,565 | 4,590 | +10 | +0.2% | 2,420 |
| 2017/06/13 | 4,540 | 4,630 | 4,540 | 4,580 | -30 | -0.7% | 2,330 |
| 2017/06/12 | 4,620 | 4,640 | 4,585 | 4,610 | -35 | -0.8% | 1,320 |
| 2017/06/09 | 4,655 | 4,660 | 4,550 | 4,645 | +120 | +2.7% | 2,690 |
| 2017/06/08 | 4,600 | 4,660 | 4,525 | 4,525 | -15 | -0.3% | 4,730 |
| 2017/06/07 | 4,510 | 4,540 | 4,465 | 4,540 | +55 | +1.2% | 2,720 |
| 2017/06/06 | 4,510 | 4,520 | 4,450 | 4,485 | +15 | +0.3% | 4,160 |
| 2017/06/05 | 4,395 | 4,490 | 4,390 | 4,470 | +20 | +0.4% | 7,230 |
| 2017/06/02 | 4,500 | 4,515 | 4,445 | 4,450 | -40 | -0.9% | 3,450 |
| 2017/06/01 | 4,475 | 4,495 | 4,470 | 4,490 | +50 | +1.1% | 1,700 |
| 2017/05/31 | 4,375 | 4,495 | 4,375 | 4,440 | +60 | +1.4% | 6,020 |
| 2017/05/30 | 4,360 | 4,395 | 4,360 | 4,380 | -20 | -0.5% | 1,240 |
| 2017/05/29 | 4,420 | 4,425 | 4,385 | 4,400 | -15 | -0.3% | 3,330 |
| 2017/05/26 | 4,440 | 4,440 | 4,410 | 4,415 | -15 | -0.3% | 1,380 |
| 2017/05/25 | 4,445 | 4,445 | 4,410 | 4,430 | -5 | -0.1% | 1,070 |
| 2017/05/24 | 4,430 | 4,440 | 4,360 | 4,435 | +45 | +1% | 2,860 |
| 2017/05/23 | 4,350 | 4,390 | 4,340 | 4,390 | +50 | +1.2% | 2,610 |
| 2017/05/22 | 4,355 | 4,360 | 4,300 | 4,340 | -10 | -0.2% | 1,190 |
| 2017/05/19 | 4,310 | 4,350 | 4,265 | 4,350 | +85 | +2% | 1,700 |
| 2017/05/18 | 4,205 | 4,270 | 4,205 | 4,265 | -65 | -1.5% | 1,810 |
| 2017/05/17 | 4,335 | 4,340 | 4,300 | 4,330 | +20 | +0.5% | 3,220 |
| 2017/05/16 | 4,300 | 4,330 | 4,275 | 4,310 | +30 | +0.7% | 2,400 |
| 2017/05/15 | 4,265 | 4,280 | 4,265 | 4,280 | +5 | +0.1% | 520 |
| 2017/05/12 | 4,275 | 4,300 | 4,215 | 4,275 | -15 | -0.3% | 1,810 |
| 2017/05/11 | 4,285 | 4,300 | 4,255 | 4,290 | +50 | +1.2% | 4,360 |
| 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 |
2001～
2050
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
