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 |
|---|---|---|---|---|---|---|---|
| 2017/01/25 | 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 |
| 2016/12/09 | 3,305 | 3,330 | 3,305 | 3,320 | -10 | -0.3% | 2,890 |
| 2016/12/08 | 3,360 | 3,390 | 3,325 | 3,330 | -30 | -0.9% | 1,970 |
| 2016/12/07 | 3,375 | 3,380 | 3,360 | 3,360 | -40 | -1.2% | 1,080 |
| 2016/12/06 | 3,460 | 3,485 | 3,380 | 3,400 | -85 | -2.4% | 3,300 |
| 2016/12/05 | 3,570 | 3,570 | 3,460 | 3,485 | -15 | -0.4% | 840 |
| 2016/12/02 | 3,550 | 3,550 | 3,495 | 3,500 | -75 | -2.1% | 1,100 |
| 2016/12/01 | 3,560 | 3,595 | 3,560 | 3,575 | -25 | -0.7% | 550 |
| 2016/11/30 | 3,625 | 3,625 | 3,600 | 3,600 | +60 | +1.7% | 1,410 |
| 2016/11/29 | 3,590 | 3,590 | 3,540 | 3,540 | -20 | -0.6% | 340 |
| 2016/11/28 | 3,525 | 3,560 | 3,520 | 3,560 | +25 | +0.7% | 490 |
| 2016/11/25 | 3,575 | 3,575 | 3,535 | 3,535 | +5 | +0.1% | 280 |
| 2016/11/24 | 3,595 | 3,595 | 3,515 | 3,530 | +45 | +1.3% | 850 |
| 2016/11/22 | 3,490 | 3,505 | 3,485 | 3,485 | -75 | -2.1% | 3,490 |
| 2016/11/21 | 3,530 | 3,590 | 3,520 | 3,560 | -60 | -1.7% | 1,160 |
| 2016/11/18 | 3,580 | 3,620 | 3,580 | 3,620 | +55 | +1.5% | 320 |
| 2016/11/17 | 3,530 | 3,585 | 3,530 | 3,565 | -35 | -1% | 3,870 |
| 2016/11/16 | 3,520 | 3,650 | 3,520 | 3,600 | +35 | +1% | 2,370 |
| 2016/11/15 | 3,525 | 3,565 | 3,470 | 3,565 | +110 | +3.2% | 3,180 |
| 2016/11/14 | 3,405 | 3,490 | 3,405 | 3,455 | +95 | +2.8% | 770 |
| 2016/11/11 | 3,420 | 3,440 | 3,360 | 3,360 | -30 | -0.9% | 300 |
| 2016/11/10 | 3,405 | 3,405 | 3,360 | 3,390 | +90 | +2.7% | 330 |
2101～
2150
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
