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 |
|---|---|---|---|---|---|---|---|
| 2017/04/06 | 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 |
| 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 |
2051～
2100
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
