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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 3,400 | 3,500 | 3,365 | 3,500 | +10 | +0.3% | 1,760 |
| 2016/02/05 | 3,550 | 3,550 | 3,430 | 3,490 | -80 | -2.2% | 2,080 |
| 2016/02/04 | 3,690 | 3,690 | 3,550 | 3,570 | -80 | -2.2% | 1,470 |
| 2016/02/03 | 3,775 | 3,775 | 3,640 | 3,650 | -165 | -4.3% | 1,550 |
| 2016/02/02 | 3,840 | 3,840 | 3,815 | 3,815 | +5 | +0.1% | 630 |
| 2016/02/01 | 3,795 | 3,810 | 3,760 | 3,810 | +65 | +1.7% | 4,550 |
| 2016/01/29 | 3,710 | 3,750 | 3,600 | 3,745 | +50 | +1.4% | 1,400 |
| 2016/01/28 | 3,680 | 3,715 | 3,675 | 3,695 | +5 | +0.1% | 520 |
| 2016/01/27 | 3,665 | 3,690 | 3,630 | 3,690 | +100 | +2.8% | 510 |
| 2016/01/26 | 3,495 | 3,645 | 3,495 | 3,590 | -45 | -1.2% | 1,870 |
| 2016/01/25 | 3,530 | 3,645 | 3,530 | 3,635 | +45 | +1.3% | 2,150 |
| 2016/01/22 | 3,500 | 3,590 | 3,500 | 3,590 | +180 | +5.3% | 1,010 |
| 2016/01/21 | 3,495 | 3,565 | 3,410 | 3,410 | -100 | -2.8% | 1,700 |
| 2016/01/20 | 3,615 | 3,625 | 3,505 | 3,510 | -60 | -1.7% | 660 |
| 2016/01/19 | 3,630 | 3,630 | 3,560 | 3,570 | -15 | -0.4% | 310 |
| 2016/01/18 | 3,580 | 3,605 | 3,510 | 3,585 | -45 | -1.2% | 2,120 |
| 2016/01/15 | 3,585 | 3,650 | 3,580 | 3,630 | +25 | +0.7% | 1,170 |
| 2016/01/14 | 3,585 | 3,605 | 3,565 | 3,605 | -45 | -1.2% | 1,100 |
| 2016/01/13 | 3,645 | 3,675 | 3,625 | 3,650 | +75 | +2.1% | 1,580 |
| 2016/01/12 | 3,750 | 3,750 | 3,560 | 3,575 | -150 | -4% | 2,310 |
| 2016/01/08 | 3,700 | 3,750 | 3,690 | 3,725 | +10 | +0.3% | 640 |
| 2016/01/07 | 3,710 | 3,785 | 3,710 | 3,715 | -55 | -1.5% | 1,420 |
| 2016/01/06 | 3,745 | 3,795 | 3,745 | 3,770 | -70 | -1.8% | 790 |
| 2016/01/05 | 3,770 | 3,880 | 3,760 | 3,840 | -40 | -1% | 2,020 |
| 2016/01/04 | 3,890 | 3,900 | 3,820 | 3,880 | +60 | +1.6% | 2,090 |
| 2015/12/30 | 3,860 | 3,875 | 3,810 | 3,820 | -40 | -1% | 1,470 |
| 2015/12/29 | 3,855 | 3,860 | 3,805 | 3,860 | +65 | +1.7% | 1,190 |
| 2015/12/28 | 3,690 | 3,860 | 3,685 | 3,795 | +60 | +1.6% | 3,220 |
| 2015/12/25 | 3,730 | 3,750 | 3,685 | 3,735 | -25 | -0.7% | 7,280 |
| 2015/12/24 | 3,855 | 3,880 | 3,760 | 3,760 | -120 | -3.1% | 4,070 |
| 2015/12/22 | 3,855 | 3,905 | 3,855 | 3,880 | -20 | -0.5% | 2,050 |
| 2015/12/21 | 3,905 | 3,915 | 3,860 | 3,900 | -5 | -0.1% | 1,860 |
| 2015/12/18 | 3,920 | 3,985 | 3,905 | 3,905 | -25 | -0.6% | 2,410 |
| 2015/12/17 | 3,990 | 3,995 | 3,920 | 3,930 | +25 | +0.6% | 1,360 |
| 2015/12/16 | 3,955 | 3,975 | 3,895 | 3,905 | +20 | +0.5% | 360 |
| 2015/12/15 | 3,885 | 3,925 | 3,860 | 3,885 | -5 | -0.1% | 270 |
| 2015/12/14 | 4,000 | 4,000 | 3,880 | 3,890 | -60 | -1.5% | 1,160 |
| 2015/12/11 | 3,950 | 3,955 | 3,950 | 3,950 | ±0 | ±0% | 280 |
| 2015/12/10 | 4,055 | 4,055 | 3,950 | 3,950 | -45 | -1.1% | 370 |
| 2015/12/09 | 3,990 | 4,020 | 3,975 | 3,995 | -45 | -1.1% | 790 |
| 2015/12/08 | 4,055 | 4,060 | 4,040 | 4,040 | -15 | -0.4% | 300 |
| 2015/12/07 | 4,070 | 4,105 | 4,050 | 4,055 | +15 | +0.4% | 750 |
| 2015/12/04 | 4,010 | 4,050 | 4,005 | 4,040 | -20 | -0.5% | 650 |
| 2015/12/03 | 4,025 | 4,085 | 4,010 | 4,060 | -30 | -0.7% | 3,700 |
| 2015/12/02 | 4,090 | 4,100 | 4,070 | 4,090 | +20 | +0.5% | 680 |
| 2015/12/01 | 4,100 | 4,100 | 4,015 | 4,070 | -35 | -0.9% | 1,090 |
| 2015/11/30 | 4,180 | 4,180 | 4,085 | 4,105 | -10 | -0.2% | 1,040 |
| 2015/11/27 | 4,180 | 4,180 | 4,115 | 4,115 | ±0 | ±0% | 840 |
| 2015/11/26 | 4,100 | 4,185 | 4,100 | 4,115 | +20 | +0.5% | 2,450 |
| 2015/11/25 | 4,110 | 4,110 | 4,090 | 4,095 | -5 | -0.1% | 710 |
2151～
2200
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
