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 |
|---|---|---|---|---|---|---|---|
| 2014/09/03 | 5,020 | 5,050 | 5,020 | 5,030 | +30 | +0.6% | 1,220 |
| 2014/09/02 | 4,990 | 5,050 | 4,990 | 5,000 | -10 | -0.2% | 2,570 |
| 2014/09/01 | 4,980 | 5,030 | 4,980 | 5,010 | -10 | -0.2% | 4,530 |
| 2014/08/29 | 5,000 | 5,040 | 5,000 | 5,020 | -20 | -0.4% | 2,130 |
| 2014/08/28 | 5,100 | 5,110 | 5,040 | 5,040 | -100 | -1.9% | 1,860 |
| 2014/08/27 | 5,120 | 5,190 | 5,110 | 5,140 | +60 | +1.2% | 1,830 |
| 2014/08/26 | 5,120 | 5,170 | 5,070 | 5,080 | -70 | -1.4% | 3,420 |
| 2014/08/25 | 5,100 | 5,190 | 5,100 | 5,150 | +60 | +1.2% | 1,640 |
| 2014/08/22 | 5,100 | 5,230 | 5,090 | 5,090 | +40 | +0.8% | 6,180 |
| 2014/08/21 | 4,975 | 5,080 | 4,975 | 5,050 | +70 | +1.4% | 4,010 |
| 2014/08/20 | 5,000 | 5,020 | 4,980 | 4,980 | +15 | +0.3% | 790 |
| 2014/08/19 | 4,970 | 5,050 | 4,955 | 4,965 | -5 | -0.1% | 5,230 |
| 2014/08/18 | 5,090 | 5,090 | 4,970 | 4,970 | -130 | -2.5% | 8,750 |
| 2014/08/15 | 5,050 | 5,100 | 5,010 | 5,100 | +50 | +1% | 2,960 |
| 2014/08/14 | 5,100 | 5,120 | 5,000 | 5,050 | +10 | +0.2% | 6,540 |
| 2014/08/13 | 5,240 | 5,240 | 5,020 | 5,040 | -230 | -4.4% | 8,550 |
| 2014/08/12 | 5,030 | 5,450 | 5,000 | 5,270 | +230 | +4.6% | 15,270 |
| 2014/08/11 | 5,070 | 5,070 | 4,990 | 5,040 | +20 | +0.4% | 5,340 |
| 2014/08/08 | 5,010 | 5,040 | 4,835 | 5,020 | -70 | -1.4% | 13,720 |
| 2014/08/07 | 5,120 | 5,190 | 5,000 | 5,090 | -40 | -0.8% | 13,100 |
| 2014/08/06 | 5,100 | 5,200 | 5,100 | 5,130 | -30 | -0.6% | 5,250 |
| 2014/08/05 | 5,350 | 5,370 | 5,160 | 5,160 | -160 | -3% | 5,180 |
| 2014/08/04 | 5,220 | 5,410 | 5,220 | 5,320 | +50 | +0.9% | 6,510 |
| 2014/08/01 | 5,290 | 5,300 | 5,230 | 5,270 | -60 | -1.1% | 12,300 |
| 2014/07/31 | 5,460 | 5,470 | 5,330 | 5,330 | -100 | -1.8% | 6,110 |
| 2014/07/30 | 5,410 | 5,500 | 5,400 | 5,430 | -40 | -0.7% | 4,480 |
| 2014/07/29 | 5,510 | 5,540 | 5,370 | 5,470 | -50 | -0.9% | 9,860 |
| 2014/07/28 | 5,480 | 5,600 | 5,450 | 5,520 | ±0 | ±0% | 5,670 |
| 2014/07/25 | 5,470 | 5,520 | 5,440 | 5,520 | +50 | +0.9% | 4,710 |
| 2014/07/24 | 5,500 | 5,500 | 5,460 | 5,470 | ±0 | ±0% | 1,520 |
| 2014/07/23 | 5,520 | 5,530 | 5,430 | 5,470 | -30 | -0.5% | 4,020 |
| 2014/07/22 | 5,470 | 5,500 | 5,460 | 5,500 | +50 | +0.9% | 2,380 |
| 2014/07/18 | 5,400 | 5,470 | 5,370 | 5,450 | -20 | -0.4% | 3,380 |
| 2014/07/17 | 5,550 | 5,600 | 5,470 | 5,470 | -80 | -1.4% | 2,710 |
| 2014/07/16 | 5,640 | 5,660 | 5,550 | 5,550 | -110 | -1.9% | 2,450 |
| 2014/07/15 | 5,590 | 5,670 | 5,560 | 5,660 | +80 | +1.4% | 6,030 |
| 2014/07/14 | 5,580 | 5,600 | 5,570 | 5,580 | ±0 | ±0% | 1,870 |
| 2014/07/11 | 5,410 | 5,580 | 5,390 | 5,580 | +80 | +1.5% | 7,490 |
| 2014/07/10 | 5,650 | 5,670 | 5,490 | 5,500 | -140 | -2.5% | 4,860 |
| 2014/07/09 | 5,660 | 5,710 | 5,580 | 5,640 | -130 | -2.3% | 10,890 |
| 2014/07/08 | 5,770 | 5,780 | 5,700 | 5,770 | -10 | -0.2% | 3,470 |
| 2014/07/07 | 5,850 | 5,860 | 5,780 | 5,780 | -100 | -1.7% | 5,490 |
| 2014/07/04 | 5,950 | 5,980 | 5,750 | 5,880 | -40 | -0.7% | 6,850 |
| 2014/07/03 | 5,980 | 6,040 | 5,860 | 5,920 | -10 | -0.2% | 5,720 |
| 2014/07/02 | 5,850 | 5,960 | 5,810 | 5,930 | +150 | +2.6% | 22,870 |
| 2014/07/01 | 5,740 | 5,780 | 5,720 | 5,780 | +90 | +1.6% | 4,530 |
| 2014/06/30 | 5,650 | 5,740 | 5,630 | 5,690 | +40 | +0.7% | 6,060 |
| 2014/06/27 | 5,630 | 5,730 | 5,550 | 5,650 | -60 | -1.1% | 31,330 |
| 2014/06/26 | 5,650 | 5,730 | 5,610 | 5,710 | +60 | +1.1% | 8,920 |
| 2014/06/25 | 5,800 | 5,840 | 5,650 | 5,650 | -160 | -2.8% | 10,820 |
2501～
2550
件表示中 / 3423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
