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 |
|---|---|---|---|---|---|---|---|
| 2015/01/09 | 4,345 | 4,345 | 4,200 | 4,205 | -95 | -2.2% | 2,780 |
| 2015/01/08 | 4,300 | 4,420 | 4,270 | 4,300 | +95 | +2.3% | 8,840 |
| 2015/01/07 | 4,165 | 4,310 | 4,155 | 4,205 | +40 | +1% | 4,610 |
| 2015/01/06 | 4,175 | 4,210 | 4,130 | 4,165 | -65 | -1.5% | 2,640 |
| 2015/01/05 | 4,140 | 4,245 | 4,140 | 4,230 | +80 | +1.9% | 5,150 |
| 2014/12/30 | 4,185 | 4,245 | 4,150 | 4,150 | -100 | -2.4% | 5,110 |
| 2014/12/29 | 4,290 | 4,290 | 4,220 | 4,250 | +10 | +0.2% | 6,630 |
| 2014/12/26 | 4,085 | 4,240 | 4,085 | 4,240 | +160 | +3.9% | 6,260 |
| 2014/12/25 | 4,110 | 4,175 | 4,080 | 4,080 | -85 | -2% | 12,520 |
| 2014/12/24 | 4,200 | 4,230 | 4,165 | 4,165 | -105 | -2.5% | 8,990 |
| 2014/12/22 | 4,300 | 4,320 | 4,260 | 4,270 | -90 | -2.1% | 4,390 |
| 2014/12/19 | 4,295 | 4,370 | 4,285 | 4,360 | +25 | +0.6% | 5,770 |
| 2014/12/18 | 4,390 | 4,390 | 4,280 | 4,335 | +95 | +2.2% | 4,220 |
| 2014/12/17 | 4,030 | 4,330 | 4,030 | 4,240 | +125 | +3% | 15,180 |
| 2014/12/16 | 4,120 | 4,190 | 4,105 | 4,115 | -145 | -3.4% | 8,350 |
| 2014/12/15 | 4,300 | 4,325 | 4,250 | 4,260 | -55 | -1.3% | 4,520 |
| 2014/12/12 | 4,430 | 4,435 | 4,265 | 4,315 | -80 | -1.8% | 5,000 |
| 2014/12/11 | 4,350 | 4,495 | 4,315 | 4,395 | -155 | -3.4% | 7,940 |
| 2014/12/10 | 4,505 | 4,580 | 4,460 | 4,550 | -25 | -0.5% | 5,690 |
| 2014/12/09 | 4,545 | 4,695 | 4,510 | 4,575 | +50 | +1.1% | 9,300 |
| 2014/12/08 | 4,890 | 4,910 | 4,525 | 4,525 | -25 | -0.5% | 35,680 |
| 2014/12/05 | 4,200 | 4,645 | 4,165 | 4,550 | +335 | +7.9% | 32,730 |
| 2014/12/04 | 4,255 | 4,290 | 4,205 | 4,215 | -50 | -1.2% | 3,250 |
| 2014/12/03 | 4,290 | 4,310 | 4,250 | 4,265 | +25 | +0.6% | 5,000 |
| 2014/12/02 | 4,275 | 4,295 | 4,240 | 4,240 | ±0 | ±0% | 5,960 |
| 2014/12/01 | 4,295 | 4,295 | 4,240 | 4,240 | -30 | -0.7% | 3,280 |
| 2014/11/28 | 4,280 | 4,295 | 4,250 | 4,270 | -20 | -0.5% | 4,000 |
| 2014/11/27 | 4,370 | 4,370 | 3,995 | 4,290 | -80 | -1.8% | 11,030 |
| 2014/11/26 | 4,370 | 4,380 | 4,365 | 4,370 | -5 | -0.1% | 2,580 |
| 2014/11/25 | 4,380 | 4,390 | 4,370 | 4,375 | +15 | +0.3% | 2,360 |
| 2014/11/21 | 4,350 | 4,360 | 4,300 | 4,360 | +10 | +0.2% | 4,030 |
| 2014/11/20 | 4,400 | 4,405 | 4,345 | 4,350 | -30 | -0.7% | 2,820 |
| 2014/11/19 | 4,385 | 4,400 | 4,340 | 4,380 | +10 | +0.2% | 2,610 |
| 2014/11/18 | 4,330 | 4,370 | 4,320 | 4,370 | +65 | +1.5% | 3,920 |
| 2014/11/17 | 4,415 | 4,415 | 4,305 | 4,305 | -55 | -1.3% | 5,360 |
| 2014/11/14 | 4,340 | 4,390 | 4,325 | 4,360 | +30 | +0.7% | 3,880 |
| 2014/11/13 | 4,350 | 4,355 | 4,315 | 4,330 | -35 | -0.8% | 3,680 |
| 2014/11/12 | 4,440 | 4,440 | 4,365 | 4,365 | -15 | -0.3% | 7,150 |
| 2014/11/11 | 4,355 | 4,425 | 4,350 | 4,380 | +60 | +1.4% | 6,300 |
| 2014/11/10 | 4,300 | 4,345 | 4,285 | 4,320 | -25 | -0.6% | 5,950 |
| 2014/11/07 | 4,400 | 4,400 | 4,310 | 4,345 | +5 | +0.1% | 3,690 |
| 2014/11/06 | 4,360 | 4,440 | 4,340 | 4,340 | ±0 | ±0% | 10,050 |
| 2014/11/05 | 4,325 | 4,340 | 4,275 | 4,340 | +10 | +0.2% | 6,350 |
| 2014/11/04 | 4,460 | 4,490 | 4,275 | 4,330 | +80 | +1.9% | 27,260 |
| 2014/10/31 | 4,205 | 4,250 | 4,130 | 4,250 | +85 | +2% | 11,700 |
| 2014/10/30 | 4,290 | 4,345 | 4,165 | 4,165 | -215 | -4.9% | 16,050 |
| 2014/10/29 | 4,335 | 4,410 | 4,335 | 4,380 | +50 | +1.2% | 11,370 |
| 2014/10/28 | 4,340 | 4,340 | 4,315 | 4,330 | -10 | -0.2% | 1,720 |
| 2014/10/27 | 4,360 | 4,385 | 4,300 | 4,340 | +50 | +1.2% | 2,910 |
| 2014/10/24 | 4,350 | 4,350 | 4,270 | 4,290 | +45 | +1.1% | 4,960 |
2601～
2650
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
