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 |
|---|---|---|---|---|---|---|---|
| 2014/10/23 | 4,225 | 4,300 | 4,225 | 4,245 | +15 | +0.4% | 4,700 |
| 2014/10/22 | 4,120 | 4,240 | 4,100 | 4,230 | +180 | +4.4% | 8,440 |
| 2014/10/21 | 4,100 | 4,125 | 4,030 | 4,050 | -45 | -1.1% | 5,910 |
| 2014/10/20 | 4,200 | 4,200 | 4,060 | 4,095 | +65 | +1.6% | 25,530 |
| 2014/10/17 | 4,000 | 4,030 | 3,975 | 4,030 | +10 | +0.2% | 8,450 |
| 2014/10/16 | 4,015 | 4,065 | 3,955 | 4,020 | -170 | -4.1% | 10,240 |
| 2014/10/15 | 4,115 | 4,190 | 4,050 | 4,190 | +70 | +1.7% | 10,740 |
| 2014/10/14 | 4,160 | 4,240 | 4,090 | 4,120 | -200 | -4.6% | 15,870 |
| 2014/10/10 | 4,465 | 4,465 | 4,250 | 4,320 | -215 | -4.7% | 20,380 |
| 2014/10/09 | 4,625 | 4,635 | 4,530 | 4,535 | -90 | -1.9% | 2,360 |
| 2014/10/08 | 4,600 | 4,630 | 4,585 | 4,625 | -30 | -0.6% | 4,000 |
| 2014/10/07 | 4,675 | 4,710 | 4,655 | 4,655 | -55 | -1.2% | 1,750 |
| 2014/10/06 | 4,750 | 4,750 | 4,710 | 4,710 | -5 | -0.1% | 1,880 |
| 2014/10/03 | 4,650 | 4,715 | 4,630 | 4,715 | +100 | +2.2% | 2,390 |
| 2014/10/02 | 4,570 | 4,635 | 4,560 | 4,615 | -65 | -1.4% | 6,300 |
| 2014/10/01 | 4,820 | 4,820 | 4,630 | 4,680 | -145 | -3% | 6,970 |
| 2014/09/30 | 4,860 | 4,875 | 4,820 | 4,825 | -65 | -1.3% | 4,770 |
| 2014/09/29 | 4,950 | 4,950 | 4,890 | 4,890 | -25 | -0.5% | 1,520 |
| 2014/09/26 | 4,900 | 4,925 | 4,885 | 4,915 | -15 | -0.3% | 2,960 |
| 2014/09/25 | 4,965 | 4,965 | 4,915 | 4,930 | +5 | +0.1% | 1,450 |
| 2014/09/24 | 4,985 | 4,985 | 4,920 | 4,925 | -70 | -1.4% | 3,070 |
| 2014/09/22 | 5,020 | 5,050 | 4,990 | 4,995 | -15 | -0.3% | 2,630 |
| 2014/09/19 | 4,965 | 5,040 | 4,935 | 5,010 | +65 | +1.3% | 5,370 |
| 2014/09/18 | 4,895 | 4,995 | 4,870 | 4,945 | +100 | +2.1% | 5,930 |
| 2014/09/17 | 4,875 | 4,885 | 4,820 | 4,845 | -40 | -0.8% | 1,850 |
| 2014/09/16 | 4,915 | 4,915 | 4,850 | 4,885 | ±0 | ±0% | 3,740 |
| 2014/09/12 | 4,900 | 4,960 | 4,885 | 4,885 | ±0 | ±0% | 4,740 |
| 2014/09/11 | 4,830 | 4,895 | 4,820 | 4,885 | +35 | +0.7% | 3,410 |
| 2014/09/10 | 4,905 | 4,930 | 4,830 | 4,850 | -60 | -1.2% | 2,240 |
| 2014/09/09 | 4,820 | 4,940 | 4,820 | 4,910 | +80 | +1.7% | 6,610 |
| 2014/09/08 | 4,805 | 4,910 | 4,805 | 4,830 | -5 | -0.1% | 7,290 |
| 2014/09/05 | 4,935 | 4,935 | 4,810 | 4,835 | -100 | -2% | 8,860 |
| 2014/09/04 | 5,030 | 5,030 | 4,905 | 4,935 | -95 | -1.9% | 9,090 |
| 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 |
2651～
2700
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
