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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 4,975 | 5,040 | 4,975 | 5,000 | -90 | -1.8% | 3,890 |
| 2014/04/04 | 5,140 | 5,150 | 5,070 | 5,090 | -40 | -0.8% | 2,560 |
| 2014/04/03 | 5,180 | 5,200 | 5,120 | 5,130 | +10 | +0.2% | 5,090 |
| 2014/04/02 | 5,090 | 5,140 | 5,060 | 5,120 | +70 | +1.4% | 3,130 |
| 2014/04/01 | 5,070 | 5,070 | 4,940 | 5,050 | +20 | +0.4% | 5,500 |
| 2014/03/31 | 5,070 | 5,090 | 5,000 | 5,030 | -30 | -0.6% | 5,810 |
| 2014/03/28 | 4,905 | 5,070 | 4,905 | 5,060 | +95 | +1.9% | 5,920 |
| 2014/03/27 | 4,815 | 4,990 | 4,730 | 4,965 | +15 | +0.3% | 14,410 |
| 2014/03/26 | 4,860 | 5,010 | 4,850 | 4,950 | +65 | +1.3% | 9,100 |
| 2014/03/25 | 5,100 | 5,100 | 4,885 | 4,885 | -285 | -5.5% | 14,080 |
| 2014/03/24 | 5,170 | 5,260 | 5,140 | 5,170 | +30 | +0.6% | 2,300 |
| 2014/03/20 | 5,300 | 5,340 | 5,130 | 5,140 | -230 | -4.3% | 4,780 |
| 2014/03/19 | 5,460 | 5,460 | 5,250 | 5,370 | -60 | -1.1% | 3,130 |
| 2014/03/18 | 5,500 | 5,530 | 5,380 | 5,430 | +60 | +1.1% | 7,630 |
| 2014/03/17 | 5,470 | 5,490 | 5,330 | 5,370 | -100 | -1.8% | 5,090 |
| 2014/03/14 | 5,550 | 5,620 | 5,420 | 5,470 | -160 | -2.8% | 9,030 |
| 2014/03/13 | 5,680 | 5,750 | 5,630 | 5,630 | -80 | -1.4% | 1,830 |
| 2014/03/12 | 5,710 | 5,750 | 5,710 | 5,710 | -120 | -2.1% | 1,860 |
| 2014/03/11 | 5,880 | 5,880 | 5,800 | 5,830 | -40 | -0.7% | 2,140 |
| 2014/03/10 | 5,830 | 5,880 | 5,830 | 5,870 | +20 | +0.3% | 2,880 |
| 2014/03/07 | 5,870 | 5,890 | 5,850 | 5,850 | -10 | -0.2% | 3,740 |
| 2014/03/06 | 5,770 | 5,910 | 5,700 | 5,860 | +110 | +1.9% | 6,770 |
| 2014/03/05 | 5,780 | 5,850 | 5,750 | 5,750 | +50 | +0.9% | 7,380 |
| 2014/03/04 | 5,530 | 5,720 | 5,530 | 5,700 | +70 | +1.2% | 3,820 |
| 2014/03/03 | 5,610 | 5,680 | 5,470 | 5,630 | -40 | -0.7% | 8,530 |
| 2014/02/28 | 5,830 | 5,830 | 5,650 | 5,670 | -110 | -1.9% | 4,420 |
| 2014/02/27 | 5,960 | 5,960 | 5,740 | 5,780 | -210 | -3.5% | 14,700 |
| 2014/02/26 | 6,010 | 6,080 | 5,940 | 5,990 | -90 | -1.5% | 11,740 |
| 2014/02/25 | 5,900 | 6,200 | 5,850 | 6,080 | +270 | +4.6% | 37,800 |
| 2014/02/24 | 5,660 | 5,880 | 5,650 | 5,810 | +170 | +3% | 9,100 |
| 2014/02/21 | 5,700 | 5,770 | 5,640 | 5,640 | ±0 | ±0% | 8,550 |
| 2014/02/20 | 5,700 | 5,910 | 5,610 | 5,640 | -50 | -0.9% | 15,270 |
| 2014/02/19 | 5,720 | 5,880 | 5,690 | 5,690 | -120 | -2.1% | 5,060 |
| 2014/02/18 | 5,580 | 5,810 | 5,580 | 5,810 | +330 | +6% | 8,150 |
| 2014/02/17 | 5,530 | 5,600 | 5,400 | 5,480 | -40 | -0.7% | 3,340 |
| 2014/02/14 | 5,660 | 5,700 | 5,480 | 5,520 | -190 | -3.3% | 6,990 |
| 2014/02/13 | 5,820 | 5,820 | 5,650 | 5,710 | -120 | -2.1% | 5,240 |
| 2014/02/12 | 5,880 | 5,900 | 5,770 | 5,830 | +120 | +2.1% | 12,160 |
| 2014/02/10 | 5,570 | 5,720 | 5,570 | 5,710 | +120 | +2.1% | 8,370 |
| 2014/02/07 | 5,670 | 5,700 | 5,550 | 5,590 | +20 | +0.4% | 8,070 |
| 2014/02/06 | 5,340 | 5,690 | 5,340 | 5,570 | +280 | +5.3% | 11,950 |
| 2014/02/05 | 5,500 | 5,550 | 5,100 | 5,290 | -10 | -0.2% | 18,350 |
| 2014/02/04 | 5,140 | 5,490 | 5,080 | 5,300 | -130 | -2.4% | 40,470 |
| 2014/02/03 | 5,570 | 5,580 | 5,400 | 5,430 | -190 | -3.4% | 14,610 |
| 2014/01/31 | 5,780 | 5,820 | 5,550 | 5,620 | -80 | -1.4% | 8,440 |
| 2014/01/30 | 5,680 | 5,770 | 5,610 | 5,700 | -180 | -3.1% | 8,040 |
| 2014/01/29 | 5,780 | 5,920 | 5,760 | 5,880 | +280 | +5% | 12,980 |
| 2014/01/28 | 5,600 | 5,790 | 5,580 | 5,600 | +20 | +0.4% | 11,680 |
| 2014/01/27 | 5,560 | 5,710 | 5,560 | 5,580 | -340 | -5.7% | 18,300 |
| 2014/01/24 | 5,820 | 6,050 | 5,700 | 5,920 | -40 | -0.7% | 23,250 |
2601～
2650
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
