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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 3,995 | 3,995 | 3,950 | 3,985 | +5 | +0.1% | 510 |
| 2015/09/14 | 3,955 | 4,030 | 3,950 | 3,980 | +25 | +0.6% | 1,610 |
| 2015/09/11 | 3,940 | 3,980 | 3,885 | 3,955 | +75 | +1.9% | 1,230 |
| 2015/09/10 | 3,805 | 3,905 | 3,805 | 3,880 | +70 | +1.8% | 3,620 |
| 2015/09/09 | 3,720 | 3,820 | 3,710 | 3,810 | +130 | +3.5% | 2,000 |
| 2015/09/08 | 3,700 | 3,750 | 3,680 | 3,680 | -25 | -0.7% | 350 |
| 2015/09/07 | 3,685 | 3,870 | 3,685 | 3,705 | -50 | -1.3% | 1,970 |
| 2015/09/04 | 3,930 | 3,930 | 3,755 | 3,755 | -135 | -3.5% | 1,290 |
| 2015/09/03 | 3,975 | 3,985 | 3,890 | 3,890 | +35 | +0.9% | 930 |
| 2015/09/02 | 3,795 | 3,920 | 3,795 | 3,855 | +5 | +0.1% | 2,010 |
| 2015/09/01 | 4,005 | 4,005 | 3,850 | 3,850 | -185 | -4.6% | 840 |
| 2015/08/31 | 4,025 | 4,035 | 3,990 | 4,035 | ±0 | ±0% | 560 |
| 2015/08/28 | 4,090 | 4,090 | 4,020 | 4,035 | +50 | +1.3% | 1,020 |
| 2015/08/27 | 4,090 | 4,090 | 3,985 | 3,985 | +35 | +0.9% | 1,550 |
| 2015/08/26 | 3,835 | 3,950 | 3,765 | 3,950 | +115 | +3% | 1,480 |
| 2015/08/25 | 3,510 | 3,990 | 3,500 | 3,835 | +25 | +0.7% | 8,220 |
| 2015/08/24 | 3,900 | 4,090 | 3,800 | 3,810 | -285 | -7% | 4,780 |
| 2015/08/21 | 4,160 | 4,160 | 4,055 | 4,095 | -125 | -3% | 3,100 |
| 2015/08/20 | 4,200 | 4,240 | 4,200 | 4,220 | ±0 | ±0% | 1,020 |
| 2015/08/19 | 4,300 | 4,300 | 4,215 | 4,220 | -80 | -1.9% | 2,830 |
| 2015/08/18 | 4,295 | 4,300 | 4,275 | 4,300 | +30 | +0.7% | 410 |
| 2015/08/17 | 4,250 | 4,275 | 4,250 | 4,270 | -20 | -0.5% | 1,000 |
| 2015/08/14 | 4,290 | 4,290 | 4,250 | 4,290 | ±0 | ±0% | 590 |
| 2015/08/13 | 4,305 | 4,305 | 4,275 | 4,290 | -15 | -0.3% | 980 |
| 2015/08/12 | 4,310 | 4,310 | 4,280 | 4,305 | -5 | -0.1% | 500 |
| 2015/08/11 | 4,350 | 4,370 | 4,275 | 4,310 | -35 | -0.8% | 5,630 |
| 2015/08/10 | 4,300 | 4,355 | 4,300 | 4,345 | +40 | +0.9% | 1,350 |
| 2015/08/07 | 4,330 | 4,340 | 4,305 | 4,305 | +25 | +0.6% | 150 |
| 2015/08/06 | 4,280 | 4,335 | 4,275 | 4,280 | -10 | -0.2% | 2,260 |
| 2015/08/05 | 4,300 | 4,300 | 4,275 | 4,290 | +5 | +0.1% | 240 |
| 2015/08/04 | 4,280 | 4,310 | 4,280 | 4,285 | -35 | -0.8% | 1,300 |
| 2015/08/03 | 4,335 | 4,395 | 4,320 | 4,320 | -50 | -1.1% | 1,010 |
| 2015/07/31 | 4,400 | 4,405 | 4,370 | 4,370 | +10 | +0.2% | 1,150 |
| 2015/07/30 | 4,410 | 4,440 | 4,360 | 4,360 | -70 | -1.6% | 3,650 |
| 2015/07/29 | 4,465 | 4,480 | 4,430 | 4,430 | -35 | -0.8% | 540 |
| 2015/07/28 | 4,415 | 4,475 | 4,400 | 4,465 | -25 | -0.6% | 650 |
| 2015/07/27 | 4,500 | 4,545 | 4,480 | 4,490 | -70 | -1.5% | 560 |
| 2015/07/24 | 4,600 | 4,600 | 4,510 | 4,560 | -40 | -0.9% | 1,090 |
| 2015/07/23 | 4,550 | 4,640 | 4,550 | 4,600 | +35 | +0.8% | 1,260 |
| 2015/07/22 | 4,620 | 4,620 | 4,540 | 4,565 | -55 | -1.2% | 1,150 |
| 2015/07/21 | 4,595 | 4,695 | 4,555 | 4,620 | +80 | +1.8% | 2,560 |
| 2015/07/17 | 4,490 | 4,600 | 4,465 | 4,540 | +70 | +1.6% | 3,340 |
| 2015/07/16 | 4,455 | 4,480 | 4,455 | 4,470 | +15 | +0.3% | 710 |
| 2015/07/15 | 4,475 | 4,545 | 4,450 | 4,455 | -20 | -0.4% | 590 |
| 2015/07/14 | 4,430 | 4,565 | 4,385 | 4,475 | +135 | +3.1% | 2,650 |
| 2015/07/13 | 4,295 | 4,395 | 4,295 | 4,340 | +55 | +1.3% | 680 |
| 2015/07/10 | 4,300 | 4,300 | 4,235 | 4,285 | +30 | +0.7% | 1,330 |
| 2015/07/09 | 4,250 | 4,320 | 4,125 | 4,255 | -130 | -3% | 3,150 |
| 2015/07/08 | 4,475 | 4,485 | 4,305 | 4,385 | -95 | -2.1% | 2,490 |
| 2015/07/07 | 4,475 | 4,530 | 4,475 | 4,480 | -20 | -0.4% | 640 |
2351～
2400
件表示中 / 3526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
