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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 5,190 | 5,190 | 5,020 | 5,120 | -60 | -1.2% | 2,530 |
| 2017/09/21 | 5,240 | 5,240 | 5,160 | 5,180 | ±0 | ±0% | 2,410 |
| 2017/09/20 | 5,240 | 5,240 | 5,160 | 5,180 | +30 | +0.6% | 1,660 |
| 2017/09/19 | 5,170 | 5,190 | 5,080 | 5,150 | +60 | +1.2% | 7,220 |
| 2017/09/15 | 5,000 | 5,100 | 5,000 | 5,090 | +100 | +2% | 1,350 |
| 2017/09/14 | 5,020 | 5,060 | 4,990 | 4,990 | -60 | -1.2% | 2,260 |
| 2017/09/13 | 4,995 | 5,050 | 4,960 | 5,050 | +110 | +2.2% | 9,460 |
| 2017/09/12 | 4,900 | 4,970 | 4,895 | 4,940 | +75 | +1.5% | 3,390 |
| 2017/09/11 | 4,820 | 4,875 | 4,810 | 4,865 | +65 | +1.4% | 1,110 |
| 2017/09/08 | 4,810 | 4,820 | 4,760 | 4,800 | +25 | +0.5% | 770 |
| 2017/09/07 | 4,760 | 4,855 | 4,760 | 4,775 | -20 | -0.4% | 1,970 |
| 2017/09/06 | 4,680 | 4,800 | 4,650 | 4,795 | +80 | +1.7% | 5,400 |
| 2017/09/05 | 4,925 | 4,940 | 4,715 | 4,715 | -240 | -4.8% | 4,690 |
| 2017/09/04 | 4,990 | 4,990 | 4,920 | 4,955 | -30 | -0.6% | 2,030 |
| 2017/09/01 | 4,975 | 4,985 | 4,905 | 4,985 | +105 | +2.2% | 2,820 |
| 2017/08/31 | 4,860 | 4,885 | 4,855 | 4,880 | +40 | +0.8% | 2,670 |
| 2017/08/30 | 4,830 | 4,850 | 4,825 | 4,840 | +20 | +0.4% | 2,410 |
| 2017/08/29 | 4,800 | 4,820 | 4,790 | 4,820 | +40 | +0.8% | 2,980 |
| 2017/08/28 | 4,785 | 4,805 | 4,770 | 4,780 | -15 | -0.3% | 510 |
| 2017/08/25 | 4,820 | 4,820 | 4,780 | 4,795 | +25 | +0.5% | 680 |
| 2017/08/24 | 4,750 | 4,800 | 4,750 | 4,770 | +25 | +0.5% | 1,190 |
| 2017/08/23 | 4,785 | 4,785 | 4,745 | 4,745 | +20 | +0.4% | 720 |
| 2017/08/22 | 4,730 | 4,770 | 4,720 | 4,725 | -15 | -0.3% | 680 |
| 2017/08/21 | 4,825 | 4,825 | 4,740 | 4,740 | -80 | -1.7% | 500 |
| 2017/08/18 | 4,715 | 4,850 | 4,715 | 4,820 | +35 | +0.7% | 5,040 |
| 2017/08/17 | 4,730 | 4,795 | 4,720 | 4,785 | +60 | +1.3% | 590 |
| 2017/08/16 | 4,730 | 4,735 | 4,710 | 4,725 | +15 | +0.3% | 250 |
| 2017/08/15 | 4,715 | 4,720 | 4,685 | 4,710 | +25 | +0.5% | 510 |
| 2017/08/14 | 4,630 | 4,685 | 4,620 | 4,685 | -35 | -0.7% | 1,410 |
| 2017/08/10 | 4,700 | 4,750 | 4,700 | 4,720 | +45 | +1% | 760 |
| 2017/08/09 | 4,715 | 4,760 | 4,650 | 4,675 | -45 | -1% | 3,260 |
| 2017/08/08 | 4,710 | 4,735 | 4,710 | 4,720 | +20 | +0.4% | 390 |
| 2017/08/07 | 4,745 | 4,760 | 4,700 | 4,700 | -35 | -0.7% | 1,360 |
| 2017/08/04 | 4,715 | 4,735 | 4,710 | 4,735 | -10 | -0.2% | 470 |
| 2017/08/03 | 4,815 | 4,815 | 4,720 | 4,745 | -45 | -0.9% | 1,130 |
| 2017/08/02 | 4,785 | 4,800 | 4,785 | 4,790 | +5 | +0.1% | 2,320 |
| 2017/08/01 | 4,775 | 4,835 | 4,760 | 4,785 | +5 | +0.1% | 7,950 |
| 2017/07/31 | 4,730 | 4,785 | 4,730 | 4,780 | +20 | +0.4% | 1,600 |
| 2017/07/28 | 4,800 | 4,800 | 4,715 | 4,760 | -15 | -0.3% | 3,830 |
| 2017/07/27 | 4,770 | 4,785 | 4,765 | 4,775 | +10 | +0.2% | 870 |
| 2017/07/26 | 4,750 | 4,775 | 4,750 | 4,765 | +15 | +0.3% | 1,460 |
| 2017/07/25 | 4,750 | 4,760 | 4,720 | 4,750 | +35 | +0.7% | 2,100 |
| 2017/07/24 | 4,730 | 4,750 | 4,700 | 4,715 | ±0 | ±0% | 3,650 |
| 2017/07/21 | 4,730 | 4,740 | 4,715 | 4,715 | -15 | -0.3% | 2,560 |
| 2017/07/20 | 4,630 | 4,745 | 4,630 | 4,730 | +95 | +2% | 3,700 |
| 2017/07/19 | 4,615 | 4,650 | 4,615 | 4,635 | +25 | +0.5% | 2,040 |
| 2017/07/18 | 4,610 | 4,640 | 4,605 | 4,610 | -10 | -0.2% | 1,700 |
| 2017/07/14 | 4,585 | 4,630 | 4,585 | 4,620 | +30 | +0.7% | 750 |
| 2017/07/13 | 4,595 | 4,635 | 4,560 | 4,590 | -20 | -0.4% | 640 |
| 2017/07/12 | 4,570 | 4,620 | 4,570 | 4,610 | -5 | -0.1% | 460 |
1751～
1800
件表示中 / 3420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
