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 |
|---|---|---|---|---|---|---|---|
| 2016/11/09 | 3,425 | 3,425 | 3,265 | 3,300 | -135 | -3.9% | 1,600 |
| 2016/11/08 | 3,485 | 3,485 | 3,435 | 3,435 | +20 | +0.6% | 170 |
| 2016/11/07 | 3,505 | 3,505 | 3,365 | 3,415 | +50 | +1.5% | 840 |
| 2016/11/04 | 3,470 | 3,470 | 3,365 | 3,365 | -120 | -3.4% | 610 |
| 2016/11/02 | 3,530 | 3,530 | 3,455 | 3,485 | -55 | -1.6% | 210 |
| 2016/11/01 | 3,600 | 3,600 | 3,530 | 3,540 | -50 | -1.4% | 1,330 |
| 2016/10/31 | 3,530 | 3,595 | 3,530 | 3,590 | +55 | +1.6% | 150 |
| 2016/10/28 | 3,530 | 3,575 | 3,525 | 3,535 | - | - | 220 |
| 2016/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/26 | 3,500 | 3,575 | 3,500 | 3,555 | +10 | +0.3% | 360 |
| 2016/10/25 | 3,630 | 3,660 | 3,515 | 3,545 | -45 | -1.3% | 390 |
| 2016/10/24 | 3,530 | 3,645 | 3,530 | 3,590 | -10 | -0.3% | 410 |
| 2016/10/21 | 3,670 | 3,670 | 3,600 | 3,600 | -30 | -0.8% | 1,130 |
| 2016/10/20 | 3,410 | 3,720 | 3,410 | 3,630 | +150 | +4.3% | 3,500 |
| 2016/10/19 | 3,485 | 3,485 | 3,480 | 3,480 | +35 | +1% | 110 |
| 2016/10/18 | 3,455 | 3,455 | 3,440 | 3,445 | -10 | -0.3% | 80 |
| 2016/10/17 | 3,455 | 3,455 | 3,455 | 3,455 | +20 | +0.6% | 100 |
| 2016/10/14 | 3,430 | 3,435 | 3,430 | 3,435 | +30 | +0.9% | 100 |
| 2016/10/13 | 3,440 | 3,440 | 3,405 | 3,405 | +10 | +0.3% | 1,990 |
| 2016/10/12 | 3,420 | 3,420 | 3,360 | 3,395 | -55 | -1.6% | 350 |
| 2016/10/11 | 3,535 | 3,535 | 3,425 | 3,450 | -85 | -2.4% | 480 |
| 2016/10/07 | 3,545 | 3,545 | 3,525 | 3,535 | +10 | +0.3% | 160 |
| 2016/10/06 | 3,550 | 3,550 | 3,505 | 3,525 | +30 | +0.9% | 700 |
| 2016/10/05 | 3,490 | 3,520 | 3,460 | 3,495 | +15 | +0.4% | 990 |
| 2016/10/04 | 3,465 | 3,480 | 3,465 | 3,480 | +15 | +0.4% | 470 |
| 2016/10/03 | 3,450 | 3,465 | 3,450 | 3,465 | +15 | +0.4% | 150 |
| 2016/09/30 | 3,405 | 3,450 | 3,400 | 3,450 | +30 | +0.9% | 780 |
| 2016/09/29 | 3,380 | 3,450 | 3,380 | 3,420 | +40 | +1.2% | 310 |
| 2016/09/28 | 3,380 | 3,380 | 3,380 | 3,380 | +5 | +0.1% | 1,330 |
| 2016/09/27 | 3,335 | 3,375 | 3,335 | 3,375 | -55 | -1.6% | 290 |
| 2016/09/26 | 3,435 | 3,435 | 3,370 | 3,430 | +5 | +0.1% | 110 |
| 2016/09/23 | 3,325 | 3,425 | 3,325 | 3,425 | +70 | +2.1% | 650 |
| 2016/09/21 | 3,345 | 3,355 | 3,345 | 3,355 | +10 | +0.3% | 330 |
| 2016/09/20 | 3,320 | 3,350 | 3,315 | 3,345 | +25 | +0.8% | 490 |
| 2016/09/16 | 3,305 | 3,325 | 3,305 | 3,320 | -5 | -0.2% | 110 |
| 2016/09/15 | 3,305 | 3,335 | 3,305 | 3,325 | -80 | -2.3% | 270 |
| 2016/09/14 | 3,415 | 3,415 | 3,405 | 3,405 | -40 | -1.2% | 40 |
| 2016/09/13 | 3,415 | 3,445 | 3,415 | 3,445 | -10 | -0.3% | 100 |
| 2016/09/12 | 3,430 | 3,455 | 3,430 | 3,455 | ±0 | ±0% | 200 |
| 2016/09/09 | 3,455 | 3,455 | 3,430 | 3,455 | +5 | +0.1% | 80 |
| 2016/09/08 | 3,450 | 3,450 | 3,395 | 3,450 | +5 | +0.1% | 230 |
| 2016/09/07 | 3,375 | 3,450 | 3,375 | 3,445 | +30 | +0.9% | 440 |
| 2016/09/06 | 3,415 | 3,420 | 3,395 | 3,415 | +10 | +0.3% | 220 |
| 2016/09/05 | 3,430 | 3,430 | 3,390 | 3,405 | +40 | +1.2% | 370 |
| 2016/09/02 | 3,375 | 3,385 | 3,350 | 3,365 | +5 | +0.1% | 150 |
| 2016/09/01 | 3,340 | 3,360 | 3,340 | 3,360 | +20 | +0.6% | 60 |
| 2016/08/31 | 3,330 | 3,370 | 3,330 | 3,340 | +20 | +0.6% | 100 |
| 2016/08/30 | 3,320 | 3,320 | 3,320 | 3,320 | -5 | -0.2% | 10 |
| 2016/08/29 | 3,355 | 3,355 | 3,325 | 3,325 | +5 | +0.2% | 170 |
| 2016/08/26 | 3,320 | 3,320 | 3,320 | 3,320 | -25 | -0.7% | 30 |
2151～
2200
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
