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 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 4,295 | 4,300 | 4,275 | 4,300 | +30 | +0.7% | 410 |
| 2015/08/17 | 4,250 | 4,275 | 4,250 | 4,270 | -20 | -0.5% | 1,000 |
| 2015/08/14 | 4,290 | 4,290 | 4,250 | 4,290 | ±0 | ±0% | 590 |
| 2015/08/13 | 4,305 | 4,305 | 4,275 | 4,290 | -15 | -0.3% | 980 |
| 2015/08/12 | 4,310 | 4,310 | 4,280 | 4,305 | -5 | -0.1% | 500 |
| 2015/08/11 | 4,350 | 4,370 | 4,275 | 4,310 | -35 | -0.8% | 5,630 |
| 2015/08/10 | 4,300 | 4,355 | 4,300 | 4,345 | +40 | +0.9% | 1,350 |
| 2015/08/07 | 4,330 | 4,340 | 4,305 | 4,305 | +25 | +0.6% | 150 |
| 2015/08/06 | 4,280 | 4,335 | 4,275 | 4,280 | -10 | -0.2% | 2,260 |
| 2015/08/05 | 4,300 | 4,300 | 4,275 | 4,290 | +5 | +0.1% | 240 |
| 2015/08/04 | 4,280 | 4,310 | 4,280 | 4,285 | -35 | -0.8% | 1,300 |
| 2015/08/03 | 4,335 | 4,395 | 4,320 | 4,320 | -50 | -1.1% | 1,010 |
| 2015/07/31 | 4,400 | 4,405 | 4,370 | 4,370 | +10 | +0.2% | 1,150 |
| 2015/07/30 | 4,410 | 4,440 | 4,360 | 4,360 | -70 | -1.6% | 3,650 |
| 2015/07/29 | 4,465 | 4,480 | 4,430 | 4,430 | -35 | -0.8% | 540 |
| 2015/07/28 | 4,415 | 4,475 | 4,400 | 4,465 | -25 | -0.6% | 650 |
| 2015/07/27 | 4,500 | 4,545 | 4,480 | 4,490 | -70 | -1.5% | 560 |
| 2015/07/24 | 4,600 | 4,600 | 4,510 | 4,560 | -40 | -0.9% | 1,090 |
| 2015/07/23 | 4,550 | 4,640 | 4,550 | 4,600 | +35 | +0.8% | 1,260 |
| 2015/07/22 | 4,620 | 4,620 | 4,540 | 4,565 | -55 | -1.2% | 1,150 |
| 2015/07/21 | 4,595 | 4,695 | 4,555 | 4,620 | +80 | +1.8% | 2,560 |
| 2015/07/17 | 4,490 | 4,600 | 4,465 | 4,540 | +70 | +1.6% | 3,340 |
| 2015/07/16 | 4,455 | 4,480 | 4,455 | 4,470 | +15 | +0.3% | 710 |
| 2015/07/15 | 4,475 | 4,545 | 4,450 | 4,455 | -20 | -0.4% | 590 |
| 2015/07/14 | 4,430 | 4,565 | 4,385 | 4,475 | +135 | +3.1% | 2,650 |
| 2015/07/13 | 4,295 | 4,395 | 4,295 | 4,340 | +55 | +1.3% | 680 |
| 2015/07/10 | 4,300 | 4,300 | 4,235 | 4,285 | +30 | +0.7% | 1,330 |
| 2015/07/09 | 4,250 | 4,320 | 4,125 | 4,255 | -130 | -3% | 3,150 |
| 2015/07/08 | 4,475 | 4,485 | 4,305 | 4,385 | -95 | -2.1% | 2,490 |
| 2015/07/07 | 4,475 | 4,530 | 4,475 | 4,480 | -20 | -0.4% | 640 |
| 2015/07/06 | 4,465 | 4,600 | 4,465 | 4,500 | -75 | -1.6% | 1,440 |
| 2015/07/03 | 4,565 | 4,575 | 4,540 | 4,575 | +10 | +0.2% | 440 |
| 2015/07/02 | 4,620 | 4,620 | 4,560 | 4,565 | +15 | +0.3% | 950 |
| 2015/07/01 | 4,480 | 4,570 | 4,480 | 4,550 | +50 | +1.1% | 2,130 |
| 2015/06/30 | 4,485 | 4,590 | 4,485 | 4,500 | -70 | -1.5% | 1,660 |
| 2015/06/29 | 4,415 | 4,625 | 4,410 | 4,570 | -125 | -2.7% | 4,950 |
| 2015/06/26 | 4,700 | 4,700 | 4,670 | 4,695 | -5 | -0.1% | 510 |
| 2015/06/25 | 4,730 | 4,750 | 4,700 | 4,700 | -50 | -1.1% | 2,930 |
| 2015/06/24 | 4,720 | 4,800 | 4,720 | 4,750 | +45 | +1% | 13,760 |
| 2015/06/23 | 4,700 | 4,715 | 4,665 | 4,705 | +50 | +1.1% | 5,050 |
| 2015/06/22 | 4,650 | 4,695 | 4,650 | 4,655 | +35 | +0.8% | 1,980 |
| 2015/06/19 | 4,605 | 4,675 | 4,605 | 4,620 | +20 | +0.4% | 740 |
| 2015/06/18 | 4,620 | 4,640 | 4,590 | 4,600 | -40 | -0.9% | 1,490 |
| 2015/06/17 | 4,660 | 4,660 | 4,620 | 4,640 | -20 | -0.4% | 370 |
| 2015/06/16 | 4,660 | 4,670 | 4,630 | 4,660 | ±0 | ±0% | 2,870 |
| 2015/06/15 | 4,630 | 4,660 | 4,630 | 4,660 | ±0 | ±0% | 890 |
| 2015/06/12 | 4,670 | 4,680 | 4,640 | 4,660 | +10 | +0.2% | 1,290 |
| 2015/06/11 | 4,600 | 4,650 | 4,600 | 4,650 | +50 | +1.1% | 1,150 |
| 2015/06/10 | 4,620 | 4,630 | 4,600 | 4,600 | -30 | -0.6% | 1,700 |
| 2015/06/09 | 4,655 | 4,655 | 4,625 | 4,630 | -40 | -0.9% | 2,320 |
2451～
2500
件表示中 / 3606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
