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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 3,560 | 3,595 | 3,560 | 3,575 | -25 | -0.7% | 550 |
| 2016/11/30 | 3,625 | 3,625 | 3,600 | 3,600 | +60 | +1.7% | 1,410 |
| 2016/11/29 | 3,590 | 3,590 | 3,540 | 3,540 | -20 | -0.6% | 340 |
| 2016/11/28 | 3,525 | 3,560 | 3,520 | 3,560 | +25 | +0.7% | 490 |
| 2016/11/25 | 3,575 | 3,575 | 3,535 | 3,535 | +5 | +0.1% | 280 |
| 2016/11/24 | 3,595 | 3,595 | 3,515 | 3,530 | +45 | +1.3% | 850 |
| 2016/11/22 | 3,490 | 3,505 | 3,485 | 3,485 | -75 | -2.1% | 3,490 |
| 2016/11/21 | 3,530 | 3,590 | 3,520 | 3,560 | -60 | -1.7% | 1,160 |
| 2016/11/18 | 3,580 | 3,620 | 3,580 | 3,620 | +55 | +1.5% | 320 |
| 2016/11/17 | 3,530 | 3,585 | 3,530 | 3,565 | -35 | -1% | 3,870 |
| 2016/11/16 | 3,520 | 3,650 | 3,520 | 3,600 | +35 | +1% | 2,370 |
| 2016/11/15 | 3,525 | 3,565 | 3,470 | 3,565 | +110 | +3.2% | 3,180 |
| 2016/11/14 | 3,405 | 3,490 | 3,405 | 3,455 | +95 | +2.8% | 770 |
| 2016/11/11 | 3,420 | 3,440 | 3,360 | 3,360 | -30 | -0.9% | 300 |
| 2016/11/10 | 3,405 | 3,405 | 3,360 | 3,390 | +90 | +2.7% | 330 |
| 2016/11/09 | 3,425 | 3,425 | 3,265 | 3,300 | -135 | -3.9% | 1,600 |
| 2016/11/08 | 3,485 | 3,485 | 3,435 | 3,435 | +20 | +0.6% | 170 |
| 2016/11/07 | 3,505 | 3,505 | 3,365 | 3,415 | +50 | +1.5% | 840 |
| 2016/11/04 | 3,470 | 3,470 | 3,365 | 3,365 | -120 | -3.4% | 610 |
| 2016/11/02 | 3,530 | 3,530 | 3,455 | 3,485 | -55 | -1.6% | 210 |
| 2016/11/01 | 3,600 | 3,600 | 3,530 | 3,540 | -50 | -1.4% | 1,330 |
| 2016/10/31 | 3,530 | 3,595 | 3,530 | 3,590 | +55 | +1.6% | 150 |
| 2016/10/28 | 3,530 | 3,575 | 3,525 | 3,535 | - | - | 220 |
| 2016/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/26 | 3,500 | 3,575 | 3,500 | 3,555 | +10 | +0.3% | 360 |
| 2016/10/25 | 3,630 | 3,660 | 3,515 | 3,545 | -45 | -1.3% | 390 |
| 2016/10/24 | 3,530 | 3,645 | 3,530 | 3,590 | -10 | -0.3% | 410 |
| 2016/10/21 | 3,670 | 3,670 | 3,600 | 3,600 | -30 | -0.8% | 1,130 |
| 2016/10/20 | 3,410 | 3,720 | 3,410 | 3,630 | +150 | +4.3% | 3,500 |
| 2016/10/19 | 3,485 | 3,485 | 3,480 | 3,480 | +35 | +1% | 110 |
| 2016/10/18 | 3,455 | 3,455 | 3,440 | 3,445 | -10 | -0.3% | 80 |
| 2016/10/17 | 3,455 | 3,455 | 3,455 | 3,455 | +20 | +0.6% | 100 |
| 2016/10/14 | 3,430 | 3,435 | 3,430 | 3,435 | +30 | +0.9% | 100 |
| 2016/10/13 | 3,440 | 3,440 | 3,405 | 3,405 | +10 | +0.3% | 1,990 |
| 2016/10/12 | 3,420 | 3,420 | 3,360 | 3,395 | -55 | -1.6% | 350 |
| 2016/10/11 | 3,535 | 3,535 | 3,425 | 3,450 | -85 | -2.4% | 480 |
| 2016/10/07 | 3,545 | 3,545 | 3,525 | 3,535 | +10 | +0.3% | 160 |
| 2016/10/06 | 3,550 | 3,550 | 3,505 | 3,525 | +30 | +0.9% | 700 |
| 2016/10/05 | 3,490 | 3,520 | 3,460 | 3,495 | +15 | +0.4% | 990 |
| 2016/10/04 | 3,465 | 3,480 | 3,465 | 3,480 | +15 | +0.4% | 470 |
| 2016/10/03 | 3,450 | 3,465 | 3,450 | 3,465 | +15 | +0.4% | 150 |
| 2016/09/30 | 3,405 | 3,450 | 3,400 | 3,450 | +30 | +0.9% | 780 |
| 2016/09/29 | 3,380 | 3,450 | 3,380 | 3,420 | +40 | +1.2% | 310 |
| 2016/09/28 | 3,380 | 3,380 | 3,380 | 3,380 | +5 | +0.1% | 1,330 |
| 2016/09/27 | 3,335 | 3,375 | 3,335 | 3,375 | -55 | -1.6% | 290 |
| 2016/09/26 | 3,435 | 3,435 | 3,370 | 3,430 | +5 | +0.1% | 110 |
| 2016/09/23 | 3,325 | 3,425 | 3,325 | 3,425 | +70 | +2.1% | 650 |
| 2016/09/21 | 3,345 | 3,355 | 3,345 | 3,355 | +10 | +0.3% | 330 |
| 2016/09/20 | 3,320 | 3,350 | 3,315 | 3,345 | +25 | +0.8% | 490 |
| 2016/09/16 | 3,305 | 3,325 | 3,305 | 3,320 | -5 | -0.2% | 110 |
1951～
2000
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
