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 |
|---|---|---|---|---|---|---|---|
| 2015/11/02 | 3,970 | 3,970 | 3,940 | 3,940 | -20 | -0.5% | 490 |
| 2015/10/30 | 3,945 | 3,960 | 3,940 | 3,960 | +10 | +0.3% | 80 |
| 2015/10/29 | 3,990 | 4,030 | 3,950 | 3,950 | +20 | +0.5% | 4,310 |
| 2015/10/28 | 3,950 | 3,950 | 3,930 | 3,930 | -20 | -0.5% | 70 |
| 2015/10/27 | 3,960 | 3,990 | 3,950 | 3,950 | -10 | -0.3% | 600 |
| 2015/10/26 | 3,925 | 3,990 | 3,925 | 3,960 | +40 | +1% | 880 |
| 2015/10/23 | 3,885 | 3,930 | 3,885 | 3,920 | +45 | +1.2% | 1,070 |
| 2015/10/22 | 3,860 | 3,875 | 3,860 | 3,875 | +20 | +0.5% | 80 |
| 2015/10/21 | 3,875 | 3,895 | 3,840 | 3,855 | -20 | -0.5% | 340 |
| 2015/10/20 | 3,890 | 3,900 | 3,870 | 3,875 | -35 | -0.9% | 250 |
| 2015/10/19 | 3,940 | 3,940 | 3,885 | 3,910 | -40 | -1% | 330 |
| 2015/10/16 | 3,960 | 3,965 | 3,930 | 3,950 | +50 | +1.3% | 200 |
| 2015/10/15 | 3,900 | 3,920 | 3,830 | 3,900 | -5 | -0.1% | 2,290 |
| 2015/10/14 | 3,955 | 3,955 | 3,905 | 3,905 | -70 | -1.8% | 740 |
| 2015/10/13 | 3,950 | 4,010 | 3,950 | 3,975 | +10 | +0.3% | 1,200 |
| 2015/10/09 | 3,970 | 3,970 | 3,930 | 3,965 | +55 | +1.4% | 1,250 |
| 2015/10/08 | 3,910 | 3,990 | 3,910 | 3,910 | -30 | -0.8% | 850 |
| 2015/10/07 | 3,965 | 3,965 | 3,920 | 3,940 | -5 | -0.1% | 1,240 |
| 2015/10/06 | 3,990 | 3,995 | 3,945 | 3,945 | +35 | +0.9% | 1,960 |
| 2015/10/05 | 3,880 | 3,920 | 3,875 | 3,910 | +90 | +2.4% | 760 |
| 2015/10/02 | 3,880 | 3,880 | 3,820 | 3,820 | -5 | -0.1% | 380 |
| 2015/10/01 | 3,785 | 3,825 | 3,780 | 3,825 | +35 | +0.9% | 340 |
| 2015/09/30 | 3,805 | 3,845 | 3,780 | 3,790 | -35 | -0.9% | 480 |
| 2015/09/29 | 3,835 | 3,835 | 3,765 | 3,825 | -110 | -2.8% | 640 |
| 2015/09/28 | 3,990 | 3,990 | 3,890 | 3,935 | +65 | +1.7% | 270 |
| 2015/09/25 | 3,825 | 3,870 | 3,820 | 3,870 | -60 | -1.5% | 300 |
| 2015/09/24 | 3,905 | 3,930 | 3,890 | 3,930 | -70 | -1.8% | 470 |
| 2015/09/18 | 3,980 | 4,000 | 3,955 | 4,000 | +80 | +2% | 1,400 |
| 2015/09/17 | 3,975 | 3,975 | 3,880 | 3,920 | -30 | -0.8% | 670 |
| 2015/09/16 | 3,955 | 4,000 | 3,875 | 3,950 | -35 | -0.9% | 640 |
| 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 |
2401～
2450
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
