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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 3,305 | 3,335 | 3,305 | 3,325 | -80 | -2.3% | 270 |
| 2016/09/14 | 3,415 | 3,415 | 3,405 | 3,405 | -40 | -1.2% | 40 |
| 2016/09/13 | 3,415 | 3,445 | 3,415 | 3,445 | -10 | -0.3% | 100 |
| 2016/09/12 | 3,430 | 3,455 | 3,430 | 3,455 | ±0 | ±0% | 200 |
| 2016/09/09 | 3,455 | 3,455 | 3,430 | 3,455 | +5 | +0.1% | 80 |
| 2016/09/08 | 3,450 | 3,450 | 3,395 | 3,450 | +5 | +0.1% | 230 |
| 2016/09/07 | 3,375 | 3,450 | 3,375 | 3,445 | +30 | +0.9% | 440 |
| 2016/09/06 | 3,415 | 3,420 | 3,395 | 3,415 | +10 | +0.3% | 220 |
| 2016/09/05 | 3,430 | 3,430 | 3,390 | 3,405 | +40 | +1.2% | 370 |
| 2016/09/02 | 3,375 | 3,385 | 3,350 | 3,365 | +5 | +0.1% | 150 |
| 2016/09/01 | 3,340 | 3,360 | 3,340 | 3,360 | +20 | +0.6% | 60 |
| 2016/08/31 | 3,330 | 3,370 | 3,330 | 3,340 | +20 | +0.6% | 100 |
| 2016/08/30 | 3,320 | 3,320 | 3,320 | 3,320 | -5 | -0.2% | 10 |
| 2016/08/29 | 3,355 | 3,355 | 3,325 | 3,325 | +5 | +0.2% | 170 |
| 2016/08/26 | 3,320 | 3,320 | 3,320 | 3,320 | -25 | -0.7% | 30 |
| 2016/08/25 | 3,370 | 3,370 | 3,345 | 3,345 | +25 | +0.8% | 30 |
| 2016/08/24 | 3,320 | 3,320 | 3,320 | 3,320 | -5 | -0.2% | 60 |
| 2016/08/23 | 3,310 | 3,325 | 3,310 | 3,325 | -35 | -1% | 360 |
| 2016/08/22 | 3,395 | 3,395 | 3,360 | 3,360 | -30 | -0.9% | 40 |
| 2016/08/19 | 3,330 | 3,390 | 3,330 | 3,390 | -10 | -0.3% | 4,100 |
| 2016/08/18 | 3,360 | 3,400 | 3,360 | 3,400 | +40 | +1.2% | 100 |
| 2016/08/17 | 3,355 | 3,420 | 3,355 | 3,360 | -30 | -0.9% | 1,550 |
| 2016/08/16 | 3,460 | 3,460 | 3,390 | 3,390 | -10 | -0.3% | 140 |
| 2016/08/15 | 3,465 | 3,465 | 3,400 | 3,400 | -5 | -0.1% | 210 |
| 2016/08/12 | 3,410 | 3,465 | 3,385 | 3,405 | -45 | -1.3% | 1,630 |
| 2016/08/10 | 3,385 | 3,450 | 3,385 | 3,450 | +75 | +2.2% | 1,200 |
| 2016/08/09 | 3,370 | 3,375 | 3,370 | 3,375 | -5 | -0.1% | 180 |
| 2016/08/08 | 3,305 | 3,395 | 3,305 | 3,380 | +5 | +0.1% | 1,440 |
| 2016/08/05 | 3,345 | 3,435 | 3,345 | 3,375 | +70 | +2.1% | 1,110 |
| 2016/08/04 | 3,430 | 3,430 | 3,305 | 3,305 | -85 | -2.5% | 280 |
| 2016/08/03 | 3,390 | 3,400 | 3,390 | 3,390 | -5 | -0.1% | 130 |
| 2016/08/02 | 3,395 | 3,440 | 3,395 | 3,395 | -45 | -1.3% | 60 |
| 2016/08/01 | 3,340 | 3,440 | 3,340 | 3,440 | +120 | +3.6% | 1,770 |
| 2016/07/29 | 3,320 | 3,320 | 3,285 | 3,320 | +30 | +0.9% | 610 |
| 2016/07/28 | 3,400 | 3,400 | 3,290 | 3,290 | -115 | -3.4% | 1,060 |
| 2016/07/27 | 3,500 | 3,500 | 3,400 | 3,405 | -25 | -0.7% | 280 |
| 2016/07/26 | 3,500 | 3,500 | 3,400 | 3,430 | -45 | -1.3% | 480 |
| 2016/07/25 | 3,500 | 3,505 | 3,450 | 3,475 | -25 | -0.7% | 880 |
| 2016/07/22 | 3,560 | 3,565 | 3,490 | 3,500 | -80 | -2.2% | 600 |
| 2016/07/21 | 3,580 | 3,580 | 3,565 | 3,580 | -15 | -0.4% | 340 |
| 2016/07/20 | 3,595 | 3,605 | 3,595 | 3,595 | -15 | -0.4% | 80 |
| 2016/07/19 | 3,645 | 3,675 | 3,605 | 3,610 | -40 | -1.1% | 1,600 |
| 2016/07/15 | 3,715 | 3,715 | 3,640 | 3,650 | ±0 | ±0% | 220 |
| 2016/07/14 | 3,715 | 3,715 | 3,640 | 3,650 | -65 | -1.7% | 210 |
| 2016/07/13 | 3,710 | 3,750 | 3,625 | 3,715 | +20 | +0.5% | 490 |
| 2016/07/12 | 3,605 | 3,700 | 3,605 | 3,695 | +95 | +2.6% | 410 |
| 2016/07/11 | 3,580 | 3,600 | 3,570 | 3,600 | +70 | +2% | 190 |
| 2016/07/08 | 3,585 | 3,600 | 3,530 | 3,530 | -115 | -3.2% | 380 |
| 2016/07/07 | 3,645 | 3,645 | 3,645 | 3,645 | +40 | +1.1% | 50 |
| 2016/07/06 | 3,650 | 3,650 | 3,600 | 3,605 | -95 | -2.6% | 230 |
2001～
2050
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
