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 |
|---|---|---|---|---|---|---|---|
| 2016/03/31 | 3,850 | 3,885 | 3,770 | 3,885 | +35 | +0.9% | 430 |
| 2016/03/30 | 3,860 | 3,870 | 3,800 | 3,850 | +35 | +0.9% | 680 |
| 2016/03/29 | 3,715 | 3,850 | 3,715 | 3,815 | +105 | +2.8% | 4,350 |
| 2016/03/28 | 3,760 | 3,760 | 3,690 | 3,710 | ±0 | ±0% | 1,560 |
| 2016/03/25 | 3,715 | 3,780 | 3,710 | 3,710 | -50 | -1.3% | 460 |
| 2016/03/24 | 3,635 | 3,760 | 3,635 | 3,760 | +110 | +3% | 700 |
| 2016/03/23 | 3,625 | 3,690 | 3,625 | 3,650 | -15 | -0.4% | 620 |
| 2016/03/22 | 3,670 | 3,695 | 3,665 | 3,665 | -5 | -0.1% | 220 |
| 2016/03/18 | 3,625 | 3,685 | 3,625 | 3,670 | -10 | -0.3% | 60 |
| 2016/03/17 | 3,710 | 3,760 | 3,585 | 3,680 | -30 | -0.8% | 610 |
| 2016/03/16 | 3,680 | 3,730 | 3,680 | 3,710 | +30 | +0.8% | 460 |
| 2016/03/15 | 3,640 | 3,680 | 3,635 | 3,680 | +50 | +1.4% | 1,350 |
| 2016/03/14 | 3,610 | 3,630 | 3,600 | 3,630 | +45 | +1.3% | 420 |
| 2016/03/11 | 3,560 | 3,610 | 3,560 | 3,585 | +40 | +1.1% | 270 |
| 2016/03/10 | 3,555 | 3,560 | 3,535 | 3,545 | +30 | +0.9% | 500 |
| 2016/03/09 | 3,545 | 3,560 | 3,490 | 3,515 | -30 | -0.8% | 350 |
| 2016/03/08 | 3,630 | 3,630 | 3,545 | 3,545 | -50 | -1.4% | 740 |
| 2016/03/07 | 3,550 | 3,610 | 3,550 | 3,595 | +50 | +1.4% | 4,800 |
| 2016/03/04 | 3,470 | 3,545 | 3,470 | 3,545 | +55 | +1.6% | 840 |
| 2016/03/03 | 3,450 | 3,500 | 3,450 | 3,490 | +20 | +0.6% | 590 |
| 2016/03/02 | 3,430 | 3,495 | 3,430 | 3,470 | +65 | +1.9% | 730 |
| 2016/03/01 | 3,350 | 3,420 | 3,350 | 3,405 | +20 | +0.6% | 660 |
| 2016/02/29 | 3,420 | 3,440 | 3,385 | 3,385 | -45 | -1.3% | 1,950 |
| 2016/02/26 | 3,440 | 3,475 | 3,420 | 3,430 | -20 | -0.6% | 240 |
| 2016/02/25 | 3,440 | 3,480 | 3,440 | 3,450 | +10 | +0.3% | 90 |
| 2016/02/24 | 3,440 | 3,490 | 3,430 | 3,440 | -5 | -0.1% | 660 |
| 2016/02/23 | 3,460 | 3,500 | 3,445 | 3,445 | +5 | +0.1% | 670 |
| 2016/02/22 | 3,415 | 3,450 | 3,400 | 3,440 | +25 | +0.7% | 3,110 |
| 2016/02/19 | 3,400 | 3,500 | 3,400 | 3,415 | -20 | -0.6% | 460 |
| 2016/02/18 | 3,380 | 3,435 | 3,380 | 3,435 | +120 | +3.6% | 640 |
| 2016/02/17 | 3,290 | 3,390 | 3,290 | 3,315 | -10 | -0.3% | 990 |
| 2016/02/16 | 3,350 | 3,395 | 3,320 | 3,325 | -75 | -2.2% | 1,990 |
| 2016/02/15 | 3,245 | 3,400 | 3,195 | 3,400 | +300 | +9.7% | 1,030 |
| 2016/02/12 | 3,030 | 3,160 | 3,020 | 3,100 | -140 | -4.3% | 6,400 |
| 2016/02/10 | 3,385 | 3,390 | 3,155 | 3,240 | -170 | -5% | 3,850 |
| 2016/02/09 | 3,405 | 3,545 | 3,390 | 3,410 | -90 | -2.6% | 6,730 |
| 2016/02/08 | 3,400 | 3,500 | 3,365 | 3,500 | +10 | +0.3% | 1,760 |
| 2016/02/05 | 3,550 | 3,550 | 3,430 | 3,490 | -80 | -2.2% | 2,080 |
| 2016/02/04 | 3,690 | 3,690 | 3,550 | 3,570 | -80 | -2.2% | 1,470 |
| 2016/02/03 | 3,775 | 3,775 | 3,640 | 3,650 | -165 | -4.3% | 1,550 |
| 2016/02/02 | 3,840 | 3,840 | 3,815 | 3,815 | +5 | +0.1% | 630 |
| 2016/02/01 | 3,795 | 3,810 | 3,760 | 3,810 | +65 | +1.7% | 4,550 |
| 2016/01/29 | 3,710 | 3,750 | 3,600 | 3,745 | +50 | +1.4% | 1,400 |
| 2016/01/28 | 3,680 | 3,715 | 3,675 | 3,695 | +5 | +0.1% | 520 |
| 2016/01/27 | 3,665 | 3,690 | 3,630 | 3,690 | +100 | +2.8% | 510 |
| 2016/01/26 | 3,495 | 3,645 | 3,495 | 3,590 | -45 | -1.2% | 1,870 |
| 2016/01/25 | 3,530 | 3,645 | 3,530 | 3,635 | +45 | +1.3% | 2,150 |
| 2016/01/22 | 3,500 | 3,590 | 3,500 | 3,590 | +180 | +5.3% | 1,010 |
| 2016/01/21 | 3,495 | 3,565 | 3,410 | 3,410 | -100 | -2.8% | 1,700 |
| 2016/01/20 | 3,615 | 3,625 | 3,505 | 3,510 | -60 | -1.7% | 660 |
2301～
2350
件表示中 / 3606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
