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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 3,700 | 3,705 | 3,700 | 3,700 | ±0 | ±0% | 170 |
| 2016/07/04 | 3,635 | 3,730 | 3,635 | 3,700 | +70 | +1.9% | 1,250 |
| 2016/07/01 | 3,550 | 3,630 | 3,550 | 3,630 | +10 | +0.3% | 610 |
| 2016/06/30 | 3,635 | 3,640 | 3,620 | 3,620 | +30 | +0.8% | 330 |
| 2016/06/29 | 3,615 | 3,640 | 3,580 | 3,590 | -50 | -1.4% | 660 |
| 2016/06/28 | 3,550 | 3,640 | 3,500 | 3,640 | +75 | +2.1% | 900 |
| 2016/06/27 | 3,490 | 3,605 | 3,450 | 3,565 | +145 | +4.2% | 750 |
| 2016/06/24 | 3,685 | 3,740 | 3,420 | 3,420 | -260 | -7.1% | 2,780 |
| 2016/06/23 | 3,680 | 3,680 | 3,650 | 3,680 | -5 | -0.1% | 90 |
| 2016/06/22 | 3,700 | 3,700 | 3,685 | 3,685 | ±0 | ±0% | 410 |
| 2016/06/21 | 3,660 | 3,740 | 3,660 | 3,685 | +10 | +0.3% | 200 |
| 2016/06/20 | 3,610 | 3,735 | 3,610 | 3,675 | +40 | +1.1% | 250 |
| 2016/06/17 | 3,635 | 3,635 | 3,635 | 3,635 | +10 | +0.3% | 150 |
| 2016/06/16 | 3,670 | 3,670 | 3,625 | 3,625 | -135 | -3.6% | 1,520 |
| 2016/06/15 | 3,650 | 3,760 | 3,650 | 3,760 | +110 | +3% | 670 |
| 2016/06/14 | 3,680 | 3,720 | 3,615 | 3,650 | -170 | -4.5% | 1,740 |
| 2016/06/13 | 3,750 | 3,820 | 3,700 | 3,820 | +20 | +0.5% | 280 |
| 2016/06/10 | 3,830 | 3,830 | 3,800 | 3,800 | -20 | -0.5% | 120 |
| 2016/06/09 | 3,835 | 3,835 | 3,800 | 3,820 | +15 | +0.4% | 140 |
| 2016/06/08 | 3,845 | 3,845 | 3,780 | 3,805 | +30 | +0.8% | 150 |
| 2016/06/07 | 3,805 | 3,805 | 3,775 | 3,775 | -40 | -1% | 510 |
| 2016/06/06 | 3,700 | 3,815 | 3,630 | 3,815 | +70 | +1.9% | 1,270 |
| 2016/06/03 | 3,790 | 3,860 | 3,725 | 3,745 | -85 | -2.2% | 2,450 |
| 2016/06/02 | 3,845 | 3,845 | 3,805 | 3,830 | +35 | +0.9% | 900 |
| 2016/06/01 | 3,810 | 3,850 | 3,795 | 3,795 | -15 | -0.4% | 1,120 |
| 2016/05/31 | 3,860 | 3,885 | 3,810 | 3,810 | -50 | -1.3% | 1,220 |
| 2016/05/30 | 3,875 | 3,950 | 3,810 | 3,860 | -20 | -0.5% | 3,580 |
| 2016/05/27 | 3,520 | 3,955 | 3,520 | 3,880 | +380 | +10.9% | 11,860 |
| 2016/05/26 | 3,510 | 3,510 | 3,500 | 3,500 | -10 | -0.3% | 160 |
| 2016/05/25 | 3,515 | 3,550 | 3,505 | 3,510 | -5 | -0.1% | 480 |
| 2016/05/24 | 3,505 | 3,515 | 3,505 | 3,515 | -5 | -0.1% | 180 |
| 2016/05/23 | 3,520 | 3,525 | 3,520 | 3,520 | -50 | -1.4% | 380 |
| 2016/05/20 | 3,555 | 3,570 | 3,555 | 3,570 | +15 | +0.4% | 200 |
| 2016/05/19 | 3,550 | 3,585 | 3,550 | 3,555 | -35 | -1% | 160 |
| 2016/05/18 | 3,630 | 3,630 | 3,580 | 3,590 | -15 | -0.4% | 220 |
| 2016/05/17 | 3,610 | 3,610 | 3,605 | 3,605 | -45 | -1.2% | 70 |
| 2016/05/16 | 3,665 | 3,665 | 3,650 | 3,650 | -30 | -0.8% | 40 |
| 2016/05/13 | 3,585 | 3,680 | 3,585 | 3,680 | +65 | +1.8% | 220 |
| 2016/05/12 | 3,605 | 3,700 | 3,605 | 3,615 | -60 | -1.6% | 2,600 |
| 2016/05/11 | 3,695 | 3,700 | 3,675 | 3,675 | +5 | +0.1% | 180 |
| 2016/05/10 | 3,610 | 3,670 | 3,610 | 3,670 | -10 | -0.3% | 180 |
| 2016/05/09 | 3,670 | 3,680 | 3,670 | 3,680 | +30 | +0.8% | 150 |
| 2016/05/06 | 3,695 | 3,695 | 3,650 | 3,650 | +5 | +0.1% | 1,110 |
| 2016/05/02 | 3,610 | 3,700 | 3,535 | 3,645 | -95 | -2.5% | 3,800 |
| 2016/04/28 | 3,770 | 3,780 | 3,650 | 3,740 | +20 | +0.5% | 1,780 |
| 2016/04/27 | 3,710 | 3,725 | 3,700 | 3,720 | +10 | +0.3% | 290 |
| 2016/04/26 | 3,790 | 3,790 | 3,710 | 3,710 | -25 | -0.7% | 180 |
| 2016/04/25 | 3,795 | 3,795 | 3,735 | 3,735 | ±0 | ±0% | 250 |
| 2016/04/22 | 3,720 | 3,795 | 3,720 | 3,735 | -55 | -1.5% | 1,090 |
| 2016/04/21 | 3,760 | 3,885 | 3,735 | 3,790 | +40 | +1.1% | 1,600 |
2051～
2100
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
