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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 6,110 | 6,130 | 5,940 | 5,960 | -150 | -2.5% | 11,220 |
| 2014/01/22 | 6,100 | 6,130 | 6,060 | 6,110 | +50 | +0.8% | 7,630 |
| 2014/01/21 | 5,980 | 6,110 | 5,960 | 6,060 | +110 | +1.8% | 14,470 |
| 2014/01/20 | 6,020 | 6,030 | 5,930 | 5,950 | -50 | -0.8% | 4,650 |
| 2014/01/17 | 5,910 | 6,010 | 5,850 | 6,000 | +60 | +1% | 8,130 |
| 2014/01/16 | 6,070 | 6,100 | 5,900 | 5,940 | -80 | -1.3% | 8,990 |
| 2014/01/15 | 6,100 | 6,100 | 6,000 | 6,020 | +70 | +1.2% | 6,630 |
| 2014/01/14 | 5,950 | 6,080 | 5,920 | 5,950 | -150 | -2.5% | 21,170 |
| 2014/01/10 | 6,150 | 6,190 | 6,060 | 6,100 | -30 | -0.5% | 13,980 |
| 2014/01/09 | 6,100 | 6,190 | 6,070 | 6,130 | -10 | -0.2% | 13,050 |
| 2014/01/08 | 6,020 | 6,150 | 5,990 | 6,140 | +230 | +3.9% | 11,300 |
| 2014/01/07 | 6,020 | 6,040 | 5,900 | 5,910 | -170 | -2.8% | 11,470 |
| 2014/01/06 | 6,200 | 6,260 | 6,020 | 6,080 | -110 | -1.8% | 19,310 |
| 2013/12/30 | 6,090 | 6,210 | 5,980 | 6,190 | +120 | +2% | 34,760 |
| 2013/12/27 | 6,270 | 6,270 | 5,910 | 6,070 | ±0 | ±0% | 57,610 |
| 2013/12/26 | 5,630 | 6,120 | 5,520 | 6,070 | +520 | +9.4% | 71,490 |
| 2013/12/25 | 5,370 | 5,550 | 5,360 | 5,550 | +180 | +3.4% | 18,100 |
| 2013/12/24 | 5,550 | 5,570 | 5,370 | 5,370 | -200 | -3.6% | 23,200 |
| 2013/12/20 | 5,570 | 5,590 | 5,460 | 5,570 | +80 | +1.5% | 10,830 |
| 2013/12/19 | 5,690 | 5,690 | 5,470 | 5,490 | -20 | -0.4% | 17,130 |
| 2013/12/18 | 5,550 | 5,570 | 5,480 | 5,510 | -20 | -0.4% | 9,140 |
| 2013/12/17 | 5,540 | 5,600 | 5,470 | 5,530 | +80 | +1.5% | 6,370 |
| 2013/12/16 | 5,670 | 5,700 | 5,410 | 5,450 | -230 | -4% | 8,910 |
| 2013/12/13 | 5,760 | 5,760 | 5,680 | 5,680 | -50 | -0.9% | 5,690 |
| 2013/12/12 | 5,520 | 5,820 | 5,460 | 5,730 | +80 | +1.4% | 32,780 |
| 2013/12/11 | 5,850 | 5,850 | 5,600 | 5,650 | -200 | -3.4% | 14,160 |
| 2013/12/10 | 5,940 | 5,980 | 5,480 | 5,850 | -90 | -1.5% | 23,100 |
| 2013/12/09 | 5,940 | 6,030 | 5,890 | 5,940 | +40 | +0.7% | 31,100 |
| 2013/12/06 | 5,870 | 5,900 | 5,710 | 5,900 | +30 | +0.5% | 13,290 |
| 2013/12/05 | 5,790 | 5,940 | 5,740 | 5,870 | +110 | +1.9% | 32,940 |
| 2013/12/04 | 5,750 | 5,780 | 5,610 | 5,760 | -40 | -0.7% | 22,470 |
| 2013/12/03 | 5,690 | 5,840 | 5,640 | 5,800 | +200 | +3.6% | 33,070 |
| 2013/12/02 | 5,360 | 5,640 | 5,360 | 5,600 | +260 | +4.9% | 29,700 |
| 2013/11/29 | 5,390 | 5,390 | 5,310 | 5,340 | ±0 | ±0% | 9,360 |
| 2013/11/28 | 5,330 | 5,360 | 5,230 | 5,340 | +70 | +1.3% | 11,510 |
| 2013/11/27 | 5,200 | 5,370 | 5,190 | 5,270 | +90 | +1.7% | 38,370 |
| 2013/11/26 | 4,980 | 5,180 | 4,930 | 5,180 | +170 | +3.4% | 18,560 |
| 2013/11/25 | 5,130 | 5,130 | 5,000 | 5,010 | -90 | -1.8% | 7,780 |
| 2013/11/22 | 5,170 | 5,220 | 5,000 | 5,100 | -70 | -1.4% | 16,080 |
| 2013/11/21 | 5,170 | 5,170 | 5,130 | 5,170 | +10 | +0.2% | 5,410 |
| 2013/11/20 | 5,210 | 5,210 | 5,140 | 5,160 | -20 | -0.4% | 6,470 |
| 2013/11/19 | 5,120 | 5,240 | 5,120 | 5,180 | +60 | +1.2% | 19,360 |
| 2013/11/18 | 5,180 | 5,180 | 5,100 | 5,120 | +40 | +0.8% | 14,770 |
| 2013/11/15 | 5,050 | 5,130 | 5,000 | 5,080 | +90 | +1.8% | 21,200 |
| 2013/11/14 | 4,860 | 5,120 | 4,860 | 4,990 | +125 | +2.6% | 21,940 |
| 2013/11/13 | 4,740 | 4,905 | 4,720 | 4,865 | +135 | +2.9% | 10,640 |
| 2013/11/12 | 4,570 | 4,780 | 4,555 | 4,730 | +35 | +0.7% | 16,090 |
| 2013/11/11 | 4,815 | 4,830 | 4,690 | 4,695 | -120 | -2.5% | 10,260 |
| 2013/11/08 | 4,850 | 4,905 | 4,805 | 4,815 | -65 | -1.3% | 5,800 |
| 2013/11/07 | 4,920 | 4,940 | 4,855 | 4,880 | +5 | +0.1% | 8,650 |
2651～
2700
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
