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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 4,710 | 4,730 | 4,530 | 4,560 | -240 | -5% | 13,130 |
| 2013/08/21 | 4,905 | 4,970 | 4,800 | 4,800 | -135 | -2.7% | 6,710 |
| 2013/08/20 | 4,970 | 5,070 | 4,910 | 4,935 | -95 | -1.9% | 7,000 |
| 2013/08/19 | 4,920 | 5,030 | 4,875 | 5,030 | +130 | +2.7% | 5,420 |
| 2013/08/16 | 4,850 | 4,990 | 4,825 | 4,900 | +15 | +0.3% | 5,100 |
| 2013/08/15 | 4,885 | 4,945 | 4,850 | 4,885 | -70 | -1.4% | 5,280 |
| 2013/08/14 | 4,965 | 5,050 | 4,845 | 4,955 | +120 | +2.5% | 14,430 |
| 2013/08/13 | 4,830 | 4,960 | 4,810 | 4,835 | +60 | +1.3% | 9,000 |
| 2013/08/12 | 4,930 | 5,020 | 4,750 | 4,775 | -355 | -6.9% | 16,910 |
| 2013/08/09 | 5,150 | 5,170 | 4,920 | 5,130 | +325 | +6.8% | 27,000 |
| 2013/08/08 | 4,830 | 5,170 | 4,800 | 4,805 | -25 | -0.5% | 29,740 |
| 2013/08/07 | 5,020 | 5,200 | 4,800 | 4,830 | -450 | -8.5% | 44,790 |
| 2013/08/06 | 5,400 | 5,420 | 5,150 | 5,280 | -320 | -5.7% | 24,400 |
| 2013/08/05 | 5,520 | 5,800 | 5,520 | 5,600 | -120 | -2.1% | 7,930 |
| 2013/08/02 | 5,650 | 5,830 | 5,500 | 5,720 | +240 | +4.4% | 17,770 |
| 2013/08/01 | 5,330 | 5,710 | 4,950 | 5,480 | -150 | -2.7% | 47,480 |
| 2013/07/31 | 6,340 | 6,400 | 5,570 | 5,630 | -640 | -10.2% | 42,080 |
| 2013/07/30 | 6,270 | 6,440 | 6,150 | 6,270 | -700 | -10% | 27,260 |
| 2013/07/29 | 6,780 | 7,240 | 6,500 | 6,970 | +470 | +7.2% | 39,000 |
| 2013/07/26 | 6,470 | 6,580 | 6,410 | 6,500 | ±0 | ±0% | 6,200 |
| 2013/07/25 | 6,480 | 6,670 | 6,450 | 6,500 | ±0 | ±0% | 33,930 |
| 2013/07/24 | 6,490 | 6,650 | 6,430 | 6,500 | -10 | -0.2% | 7,690 |
| 2013/07/23 | 6,550 | 6,660 | 6,510 | 6,510 | -90 | -1.4% | 5,270 |
| 2013/07/22 | 6,700 | 6,740 | 6,520 | 6,600 | ±0 | ±0% | 5,860 |
| 2013/07/19 | 6,800 | 6,820 | 6,500 | 6,600 | -210 | -3.1% | 14,370 |
| 2013/07/18 | 6,370 | 6,810 | 6,360 | 6,810 | +410 | +6.4% | 21,550 |
| 2013/07/17 | 6,660 | 6,700 | 6,310 | 6,400 | -320 | -4.8% | 25,670 |
| 2013/07/16 | 6,900 | 7,000 | 6,700 | 6,720 | -80 | -1.2% | 7,380 |
| 2013/07/12 | 6,850 | 7,020 | 6,760 | 6,800 | +40 | +0.6% | 9,220 |
| 2013/07/11 | 6,780 | 6,830 | 6,680 | 6,760 | ±0 | ±0% | 8,270 |
| 2013/07/10 | 6,550 | 7,050 | 6,520 | 6,760 | -90 | -1.3% | 24,040 |
| 2013/07/09 | 7,230 | 7,400 | 6,800 | 6,850 | -450 | -6.2% | 27,100 |
| 2013/07/08 | 7,700 | 7,750 | 7,300 | 7,300 | -230 | -3.1% | 13,490 |
| 2013/07/05 | 7,570 | 7,700 | 7,530 | 7,530 | +110 | +1.5% | 7,110 |
| 2013/07/04 | 7,450 | 7,550 | 7,200 | 7,420 | -240 | -3.1% | 15,790 |
| 2013/07/03 | 7,850 | 7,850 | 7,620 | 7,660 | -280 | -3.5% | 8,350 |
| 2013/07/02 | 8,010 | 8,080 | 7,710 | 7,940 | +70 | +0.9% | 28,020 |
| 2013/07/01 | 7,120 | 7,900 | 7,120 | 7,870 | +940 | +13.6% | 41,100 |
| 2013/06/28 | 6,670 | 7,030 | 6,500 | 6,930 | +400 | +6.1% | 25,890 |
| 2013/06/27 | 6,400 | 6,900 | 6,000 | 6,530 | +130 | +2% | 27,290 |
| 2013/06/26 | 7,440 | 7,480 | 6,200 | 6,400 | -1,110 | -14.8% | 39,000 |
| 2013/06/25 | 7,720 | 7,720 | 7,340 | 7,510 | -180 | -2.3% | 11,990 |
| 2013/06/24 | 7,840 | 7,860 | 7,660 | 7,690 | ±0 | ±0% | 7,000 |
| 2013/06/21 | 7,570 | 7,820 | 7,460 | 7,690 | -30 | -0.4% | 12,900 |
| 2013/06/20 | 7,620 | 7,910 | 7,620 | 7,720 | -90 | -1.2% | 9,600 |
| 2013/06/19 | 8,030 | 8,030 | 7,670 | 7,810 | -10 | -0.1% | 10,830 |
| 2013/06/18 | 7,890 | 8,010 | 7,820 | 7,820 | +30 | +0.4% | 17,300 |
| 2013/06/17 | 7,800 | 7,930 | 7,610 | 7,790 | +70 | +0.9% | 19,140 |
| 2013/06/14 | 8,000 | 8,250 | 7,700 | 7,720 | -40 | -0.5% | 60,330 |
| 2013/06/13 | 7,740 | 7,890 | 7,630 | 7,760 | -200 | -2.5% | 28,190 |
2751～
2800
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
