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 |
|---|---|---|---|---|---|---|---|
| 2016/08/25 | 3,370 | 3,370 | 3,345 | 3,345 | +25 | +0.8% | 30 |
| 2016/08/24 | 3,320 | 3,320 | 3,320 | 3,320 | -5 | -0.2% | 60 |
| 2016/08/23 | 3,310 | 3,325 | 3,310 | 3,325 | -35 | -1% | 360 |
| 2016/08/22 | 3,395 | 3,395 | 3,360 | 3,360 | -30 | -0.9% | 40 |
| 2016/08/19 | 3,330 | 3,390 | 3,330 | 3,390 | -10 | -0.3% | 4,100 |
| 2016/08/18 | 3,360 | 3,400 | 3,360 | 3,400 | +40 | +1.2% | 100 |
| 2016/08/17 | 3,355 | 3,420 | 3,355 | 3,360 | -30 | -0.9% | 1,550 |
| 2016/08/16 | 3,460 | 3,460 | 3,390 | 3,390 | -10 | -0.3% | 140 |
| 2016/08/15 | 3,465 | 3,465 | 3,400 | 3,400 | -5 | -0.1% | 210 |
| 2016/08/12 | 3,410 | 3,465 | 3,385 | 3,405 | -45 | -1.3% | 1,630 |
| 2016/08/10 | 3,385 | 3,450 | 3,385 | 3,450 | +75 | +2.2% | 1,200 |
| 2016/08/09 | 3,370 | 3,375 | 3,370 | 3,375 | -5 | -0.1% | 180 |
| 2016/08/08 | 3,305 | 3,395 | 3,305 | 3,380 | +5 | +0.1% | 1,440 |
| 2016/08/05 | 3,345 | 3,435 | 3,345 | 3,375 | +70 | +2.1% | 1,110 |
| 2016/08/04 | 3,430 | 3,430 | 3,305 | 3,305 | -85 | -2.5% | 280 |
| 2016/08/03 | 3,390 | 3,400 | 3,390 | 3,390 | -5 | -0.1% | 130 |
| 2016/08/02 | 3,395 | 3,440 | 3,395 | 3,395 | -45 | -1.3% | 60 |
| 2016/08/01 | 3,340 | 3,440 | 3,340 | 3,440 | +120 | +3.6% | 1,770 |
| 2016/07/29 | 3,320 | 3,320 | 3,285 | 3,320 | +30 | +0.9% | 610 |
| 2016/07/28 | 3,400 | 3,400 | 3,290 | 3,290 | -115 | -3.4% | 1,060 |
| 2016/07/27 | 3,500 | 3,500 | 3,400 | 3,405 | -25 | -0.7% | 280 |
| 2016/07/26 | 3,500 | 3,500 | 3,400 | 3,430 | -45 | -1.3% | 480 |
| 2016/07/25 | 3,500 | 3,505 | 3,450 | 3,475 | -25 | -0.7% | 880 |
| 2016/07/22 | 3,560 | 3,565 | 3,490 | 3,500 | -80 | -2.2% | 600 |
| 2016/07/21 | 3,580 | 3,580 | 3,565 | 3,580 | -15 | -0.4% | 340 |
| 2016/07/20 | 3,595 | 3,605 | 3,595 | 3,595 | -15 | -0.4% | 80 |
| 2016/07/19 | 3,645 | 3,675 | 3,605 | 3,610 | -40 | -1.1% | 1,600 |
| 2016/07/15 | 3,715 | 3,715 | 3,640 | 3,650 | ±0 | ±0% | 220 |
| 2016/07/14 | 3,715 | 3,715 | 3,640 | 3,650 | -65 | -1.7% | 210 |
| 2016/07/13 | 3,710 | 3,750 | 3,625 | 3,715 | +20 | +0.5% | 490 |
| 2016/07/12 | 3,605 | 3,700 | 3,605 | 3,695 | +95 | +2.6% | 410 |
| 2016/07/11 | 3,580 | 3,600 | 3,570 | 3,600 | +70 | +2% | 190 |
| 2016/07/08 | 3,585 | 3,600 | 3,530 | 3,530 | -115 | -3.2% | 380 |
| 2016/07/07 | 3,645 | 3,645 | 3,645 | 3,645 | +40 | +1.1% | 50 |
| 2016/07/06 | 3,650 | 3,650 | 3,600 | 3,605 | -95 | -2.6% | 230 |
| 2016/07/05 | 3,700 | 3,705 | 3,700 | 3,700 | ±0 | ±0% | 170 |
| 2016/07/04 | 3,635 | 3,730 | 3,635 | 3,700 | +70 | +1.9% | 1,250 |
| 2016/07/01 | 3,550 | 3,630 | 3,550 | 3,630 | +10 | +0.3% | 610 |
| 2016/06/30 | 3,635 | 3,640 | 3,620 | 3,620 | +30 | +0.8% | 330 |
| 2016/06/29 | 3,615 | 3,640 | 3,580 | 3,590 | -50 | -1.4% | 660 |
| 2016/06/28 | 3,550 | 3,640 | 3,500 | 3,640 | +75 | +2.1% | 900 |
| 2016/06/27 | 3,490 | 3,605 | 3,450 | 3,565 | +145 | +4.2% | 750 |
| 2016/06/24 | 3,685 | 3,740 | 3,420 | 3,420 | -260 | -7.1% | 2,780 |
| 2016/06/23 | 3,680 | 3,680 | 3,650 | 3,680 | -5 | -0.1% | 90 |
| 2016/06/22 | 3,700 | 3,700 | 3,685 | 3,685 | ±0 | ±0% | 410 |
| 2016/06/21 | 3,660 | 3,740 | 3,660 | 3,685 | +10 | +0.3% | 200 |
| 2016/06/20 | 3,610 | 3,735 | 3,610 | 3,675 | +40 | +1.1% | 250 |
| 2016/06/17 | 3,635 | 3,635 | 3,635 | 3,635 | +10 | +0.3% | 150 |
| 2016/06/16 | 3,670 | 3,670 | 3,625 | 3,625 | -135 | -3.6% | 1,520 |
| 2016/06/15 | 3,650 | 3,760 | 3,650 | 3,760 | +110 | +3% | 670 |
2201～
2250
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
