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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 4,270 | 4,325 | 4,270 | 4,325 | +45 | +1.1% | 1,700 |
| 2015/04/10 | 4,295 | 4,325 | 4,265 | 4,280 | -15 | -0.3% | 2,390 |
| 2015/04/09 | 4,330 | 4,330 | 4,285 | 4,295 | -50 | -1.2% | 4,440 |
| 2015/04/08 | 4,245 | 4,345 | 4,245 | 4,345 | +110 | +2.6% | 3,500 |
| 2015/04/07 | 4,230 | 4,270 | 4,225 | 4,235 | +20 | +0.5% | 1,130 |
| 2015/04/06 | 4,230 | 4,245 | 4,190 | 4,215 | -5 | -0.1% | 1,180 |
| 2015/04/03 | 4,260 | 4,260 | 4,220 | 4,220 | -50 | -1.2% | 2,240 |
| 2015/04/02 | 4,250 | 4,375 | 4,205 | 4,270 | -25 | -0.6% | 5,730 |
| 2015/04/01 | 4,415 | 4,415 | 4,230 | 4,295 | -75 | -1.7% | 7,030 |
| 2015/03/31 | 4,250 | 4,415 | 4,250 | 4,370 | +135 | +3.2% | 11,940 |
| 2015/03/30 | 4,250 | 4,265 | 4,215 | 4,235 | +30 | +0.7% | 4,440 |
| 2015/03/27 | 4,160 | 4,225 | 4,150 | 4,205 | +25 | +0.6% | 8,280 |
| 2015/03/26 | 4,185 | 4,190 | 4,135 | 4,180 | +35 | +0.8% | 3,480 |
| 2015/03/25 | 4,085 | 4,150 | 4,070 | 4,145 | +60 | +1.5% | 9,570 |
| 2015/03/24 | 4,085 | 4,085 | 4,065 | 4,085 | +20 | +0.5% | 1,290 |
| 2015/03/23 | 4,065 | 4,115 | 4,065 | 4,065 | +15 | +0.4% | 4,130 |
| 2015/03/20 | 4,000 | 4,080 | 4,000 | 4,050 | +45 | +1.1% | 5,580 |
| 2015/03/19 | 4,005 | 4,015 | 3,990 | 4,005 | -15 | -0.4% | 2,420 |
| 2015/03/18 | 4,005 | 4,030 | 3,990 | 4,020 | -5 | -0.1% | 2,080 |
| 2015/03/17 | 3,990 | 4,025 | 3,990 | 4,025 | +30 | +0.8% | 540 |
| 2015/03/16 | 4,035 | 4,035 | 3,995 | 3,995 | -50 | -1.2% | 4,940 |
| 2015/03/13 | 4,080 | 4,080 | 4,045 | 4,045 | -30 | -0.7% | 1,240 |
| 2015/03/12 | 4,060 | 4,100 | 4,060 | 4,075 | -20 | -0.5% | 1,740 |
| 2015/03/11 | 4,035 | 4,095 | 4,035 | 4,095 | +30 | +0.7% | 1,330 |
| 2015/03/10 | 4,110 | 4,110 | 4,060 | 4,065 | -25 | -0.6% | 750 |
| 2015/03/09 | 4,100 | 4,110 | 4,070 | 4,090 | -25 | -0.6% | 830 |
| 2015/03/06 | 4,115 | 4,115 | 4,090 | 4,115 | +15 | +0.4% | 1,750 |
| 2015/03/05 | 4,050 | 4,100 | 4,050 | 4,100 | +40 | +1% | 1,490 |
| 2015/03/04 | 4,055 | 4,095 | 4,050 | 4,060 | -40 | -1% | 1,630 |
| 2015/03/03 | 4,080 | 4,125 | 4,075 | 4,100 | ±0 | ±0% | 2,460 |
| 2015/03/02 | 4,120 | 4,150 | 4,090 | 4,100 | -10 | -0.2% | 1,560 |
| 2015/02/27 | 4,100 | 4,140 | 4,100 | 4,110 | -30 | -0.7% | 1,450 |
| 2015/02/26 | 4,085 | 4,160 | 4,085 | 4,140 | +65 | +1.6% | 4,560 |
| 2015/02/25 | 4,040 | 4,085 | 4,040 | 4,075 | +5 | +0.1% | 4,590 |
| 2015/02/24 | 4,050 | 4,070 | 4,050 | 4,070 | +10 | +0.2% | 1,900 |
| 2015/02/23 | 4,075 | 4,100 | 4,060 | 4,060 | -10 | -0.2% | 1,390 |
| 2015/02/20 | 4,100 | 4,100 | 4,070 | 4,070 | -10 | -0.2% | 1,500 |
| 2015/02/19 | 4,085 | 4,095 | 4,075 | 4,080 | -5 | -0.1% | 970 |
| 2015/02/18 | 4,080 | 4,115 | 4,080 | 4,085 | -5 | -0.1% | 1,120 |
| 2015/02/17 | 4,120 | 4,145 | 4,085 | 4,090 | -35 | -0.8% | 3,290 |
| 2015/02/16 | 4,080 | 4,140 | 4,080 | 4,125 | +60 | +1.5% | 4,630 |
| 2015/02/13 | 4,060 | 4,085 | 4,045 | 4,065 | -15 | -0.4% | 1,350 |
| 2015/02/12 | 4,085 | 4,110 | 4,035 | 4,080 | +25 | +0.6% | 4,990 |
| 2015/02/10 | 3,990 | 4,055 | 3,990 | 4,055 | +55 | +1.4% | 3,830 |
| 2015/02/09 | 3,925 | 4,005 | 3,925 | 4,000 | +90 | +2.3% | 3,590 |
| 2015/02/06 | 3,945 | 3,945 | 3,905 | 3,910 | -20 | -0.5% | 1,650 |
| 2015/02/05 | 3,905 | 3,940 | 3,905 | 3,930 | +20 | +0.5% | 890 |
| 2015/02/04 | 3,925 | 3,950 | 3,905 | 3,910 | -25 | -0.6% | 2,670 |
| 2015/02/03 | 3,955 | 4,000 | 3,935 | 3,935 | +15 | +0.4% | 1,680 |
| 2015/02/02 | 3,925 | 3,940 | 3,905 | 3,920 | -40 | -1% | 2,570 |
2351～
2400
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
