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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,050 | 1,061 | 1,041 | 1,061 | +5 | +0.5% | 1,350 |
| 2012/08/15 | 1,062 | 1,070 | 1,056 | 1,056 | -9 | -0.8% | 260 |
| 2012/08/14 | 1,060 | 1,065 | 1,057 | 1,065 | ±0 | ±0% | 1,100 |
| 2012/08/13 | 1,065 | 1,065 | 1,065 | 1,065 | -13 | -1.2% | 20 |
| 2012/08/10 | 1,083 | 1,083 | 1,078 | 1,078 | +10 | +0.9% | 230 |
| 2012/08/09 | 1,053 | 1,071 | 1,053 | 1,068 | +8 | +0.8% | 920 |
| 2012/08/08 | 1,074 | 1,074 | 1,055 | 1,060 | -10 | -0.9% | 960 |
| 2012/08/07 | 1,041 | 1,070 | 1,041 | 1,070 | +1 | +0.1% | 590 |
| 2012/08/06 | 1,060 | 1,069 | 1,050 | 1,069 | +19 | +1.8% | 280 |
| 2012/08/03 | 1,053 | 1,053 | 1,050 | 1,050 | -14 | -1.3% | 160 |
| 2012/08/02 | 1,069 | 1,070 | 1,064 | 1,064 | -4 | -0.4% | 190 |
| 2012/08/01 | 1,069 | 1,069 | 1,048 | 1,068 | -2 | -0.2% | 30 |
| 2012/07/31 | 1,065 | 1,070 | 1,060 | 1,070 | +14 | +1.3% | 460 |
| 2012/07/30 | 1,080 | 1,080 | 1,056 | 1,056 | -14 | -1.3% | 150 |
| 2012/07/27 | 1,077 | 1,077 | 1,065 | 1,070 | +6 | +0.6% | 1,170 |
| 2012/07/26 | 1,038 | 1,076 | 1,038 | 1,064 | +20 | +1.9% | 1,260 |
| 2012/07/25 | 1,075 | 1,083 | 1,041 | 1,044 | -20 | -1.9% | 1,260 |
| 2012/07/24 | 1,080 | 1,080 | 1,058 | 1,064 | -3 | -0.3% | 500 |
| 2012/07/23 | 1,085 | 1,087 | 1,067 | 1,067 | -19 | -1.7% | 370 |
| 2012/07/20 | 1,094 | 1,094 | 1,086 | 1,086 | -8 | -0.7% | 50 |
| 2012/07/19 | 1,094 | 1,094 | 1,094 | 1,094 | ±0 | ±0% | 80 |
| 2012/07/18 | 1,109 | 1,109 | 1,086 | 1,094 | +4 | +0.4% | 410 |
| 2012/07/17 | 1,089 | 1,090 | 1,089 | 1,090 | -15 | -1.4% | 880 |
| 2012/07/13 | 1,108 | 1,109 | 1,095 | 1,105 | -1 | -0.1% | 370 |
| 2012/07/12 | 1,106 | 1,106 | 1,088 | 1,106 | +4 | +0.4% | 630 |
| 2012/07/11 | 1,109 | 1,109 | 1,101 | 1,102 | -8 | -0.7% | 250 |
| 2012/07/10 | 1,122 | 1,122 | 1,110 | 1,110 | -6 | -0.5% | 380 |
| 2012/07/09 | 1,121 | 1,121 | 1,115 | 1,116 | -5 | -0.4% | 280 |
| 2012/07/06 | 1,121 | 1,121 | 1,115 | 1,121 | +1 | +0.1% | 350 |
| 2012/07/05 | 1,119 | 1,125 | 1,119 | 1,120 | +1 | +0.1% | 520 |
| 2012/07/04 | 1,144 | 1,144 | 1,117 | 1,119 | -8 | -0.7% | 560 |
| 2012/07/03 | 1,127 | 1,131 | 1,127 | 1,127 | ±0 | ±0% | 370 |
| 2012/07/02 | 1,149 | 1,149 | 1,127 | 1,127 | +7 | +0.6% | 980 |
| 2012/06/29 | 1,128 | 1,128 | 1,110 | 1,120 | ±0 | ±0% | 670 |
| 2012/06/28 | 1,098 | 1,129 | 1,098 | 1,120 | +20 | +1.8% | 670 |
| 2012/06/27 | 1,095 | 1,103 | 1,085 | 1,100 | -6 | -0.5% | 450 |
| 2012/06/26 | 1,105 | 1,109 | 1,085 | 1,106 | -4 | -0.4% | 610 |
| 2012/06/25 | 1,120 | 1,125 | 1,110 | 1,110 | ±0 | ±0% | 780 |
| 2012/06/22 | 1,070 | 1,110 | 1,070 | 1,110 | +13 | +1.2% | 940 |
| 2012/06/21 | 1,099 | 1,103 | 1,095 | 1,097 | +7 | +0.6% | 540 |
| 2012/06/20 | 1,080 | 1,097 | 1,080 | 1,090 | +10 | +0.9% | 280 |
| 2012/06/19 | 1,095 | 1,095 | 1,080 | 1,080 | -15 | -1.4% | 730 |
| 2012/06/18 | 1,065 | 1,095 | 1,065 | 1,095 | +20 | +1.9% | 1,080 |
| 2012/06/15 | 1,066 | 1,075 | 1,066 | 1,075 | +5 | +0.5% | 420 |
| 2012/06/14 | 1,065 | 1,070 | 1,063 | 1,070 | +1 | +0.1% | 270 |
| 2012/06/13 | 1,070 | 1,070 | 1,069 | 1,069 | +2 | +0.2% | 110 |
| 2012/06/12 | 1,061 | 1,067 | 1,059 | 1,067 | -1 | -0.1% | 550 |
| 2012/06/11 | 1,069 | 1,070 | 1,068 | 1,068 | +4 | +0.4% | 760 |
| 2012/06/08 | 1,078 | 1,079 | 1,045 | 1,064 | -7 | -0.7% | 880 |
| 2012/06/07 | 1,078 | 1,078 | 1,044 | 1,071 | +20 | +1.9% | 760 |
3001～
3050
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
