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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 1,240 | 1,247 | 1,240 | 1,245 | -4 | -0.3% | 850 |
| 2012/03/22 | 1,249 | 1,249 | 1,246 | 1,249 | -1 | -0.1% | 520 |
| 2012/03/21 | 1,243 | 1,250 | 1,243 | 1,250 | +7 | +0.6% | 2,880 |
| 2012/03/19 | 1,255 | 1,255 | 1,243 | 1,243 | -3 | -0.2% | 3,530 |
| 2012/03/16 | 1,250 | 1,250 | 1,244 | 1,246 | -1 | -0.1% | 1,660 |
| 2012/03/15 | 1,269 | 1,269 | 1,246 | 1,247 | -24 | -1.9% | 5,790 |
| 2012/03/14 | 1,268 | 1,272 | 1,260 | 1,271 | +19 | +1.5% | 4,900 |
| 2012/03/13 | 1,250 | 1,260 | 1,247 | 1,252 | +12 | +1% | 3,000 |
| 2012/03/12 | 1,239 | 1,240 | 1,232 | 1,240 | +8 | +0.6% | 4,010 |
| 2012/03/09 | 1,242 | 1,244 | 1,231 | 1,232 | +8 | +0.7% | 1,470 |
| 2012/03/08 | 1,201 | 1,237 | 1,201 | 1,224 | +19 | +1.6% | 4,590 |
| 2012/03/07 | 1,207 | 1,212 | 1,200 | 1,205 | -13 | -1.1% | 1,860 |
| 2012/03/06 | 1,222 | 1,222 | 1,216 | 1,218 | -2 | -0.2% | 1,730 |
| 2012/03/05 | 1,235 | 1,235 | 1,216 | 1,220 | -8 | -0.7% | 1,370 |
| 2012/03/02 | 1,211 | 1,228 | 1,203 | 1,228 | +10 | +0.8% | 1,430 |
| 2012/03/01 | 1,227 | 1,234 | 1,218 | 1,218 | -10 | -0.8% | 1,010 |
| 2012/02/29 | 1,235 | 1,240 | 1,227 | 1,228 | -7 | -0.6% | 2,270 |
| 2012/02/28 | 1,254 | 1,254 | 1,225 | 1,235 | -21 | -1.7% | 2,800 |
| 2012/02/27 | 1,258 | 1,265 | 1,256 | 1,256 | -3 | -0.2% | 5,440 |
| 2012/02/24 | 1,261 | 1,261 | 1,250 | 1,259 | -1 | -0.1% | 5,470 |
| 2012/02/23 | 1,260 | 1,260 | 1,245 | 1,260 | +23 | +1.9% | 4,100 |
| 2012/02/22 | 1,225 | 1,237 | 1,221 | 1,237 | +21 | +1.7% | 6,840 |
| 2012/02/21 | 1,200 | 1,219 | 1,200 | 1,216 | +14 | +1.2% | 3,530 |
| 2012/02/20 | 1,202 | 1,210 | 1,201 | 1,202 | +2 | +0.2% | 1,610 |
| 2012/02/17 | 1,206 | 1,206 | 1,199 | 1,200 | +1 | +0.1% | 2,600 |
| 2012/02/16 | 1,191 | 1,201 | 1,190 | 1,199 | ±0 | ±0% | 3,320 |
| 2012/02/15 | 1,199 | 1,200 | 1,197 | 1,199 | +2 | +0.2% | 970 |
| 2012/02/14 | 1,200 | 1,200 | 1,191 | 1,197 | -1 | -0.1% | 500 |
| 2012/02/13 | 1,200 | 1,201 | 1,195 | 1,198 | +5 | +0.4% | 400 |
| 2012/02/10 | 1,205 | 1,207 | 1,192 | 1,193 | -3 | -0.3% | 2,950 |
| 2012/02/09 | 1,177 | 1,196 | 1,166 | 1,196 | +26 | +2.2% | 5,230 |
| 2012/02/08 | 1,158 | 1,170 | 1,158 | 1,170 | +17 | +1.5% | 3,920 |
| 2012/02/07 | 1,158 | 1,161 | 1,146 | 1,153 | -5 | -0.4% | 900 |
| 2012/02/06 | 1,151 | 1,160 | 1,151 | 1,158 | +8 | +0.7% | 3,210 |
| 2012/02/03 | 1,145 | 1,150 | 1,145 | 1,150 | +2 | +0.2% | 860 |
| 2012/02/02 | 1,153 | 1,160 | 1,148 | 1,148 | -1 | -0.1% | 2,800 |
| 2012/02/01 | 1,144 | 1,150 | 1,132 | 1,149 | +5 | +0.4% | 920 |
| 2012/01/31 | 1,130 | 1,145 | 1,130 | 1,144 | -5 | -0.4% | 460 |
| 2012/01/30 | 1,130 | 1,149 | 1,130 | 1,149 | +9 | +0.8% | 980 |
| 2012/01/27 | 1,145 | 1,145 | 1,138 | 1,140 | -8 | -0.7% | 1,800 |
| 2012/01/26 | 1,153 | 1,155 | 1,145 | 1,148 | -10 | -0.9% | 3,340 |
| 2012/01/25 | 1,155 | 1,160 | 1,155 | 1,158 | +1 | +0.1% | 620 |
| 2012/01/24 | 1,150 | 1,157 | 1,140 | 1,157 | +2 | +0.2% | 4,150 |
| 2012/01/23 | 1,149 | 1,155 | 1,144 | 1,155 | +15 | +1.3% | 750 |
| 2012/01/20 | 1,126 | 1,140 | 1,123 | 1,140 | +10 | +0.9% | 2,200 |
| 2012/01/19 | 1,123 | 1,144 | 1,123 | 1,130 | +5 | +0.4% | 560 |
| 2012/01/18 | 1,123 | 1,136 | 1,121 | 1,125 | -5 | -0.4% | 1,650 |
| 2012/01/17 | 1,151 | 1,151 | 1,123 | 1,130 | -5 | -0.4% | 1,170 |
| 2012/01/16 | 1,143 | 1,149 | 1,135 | 1,135 | -15 | -1.3% | 570 |
| 2012/01/13 | 1,137 | 1,150 | 1,137 | 1,150 | +8 | +0.7% | 1,540 |
3101～
3150
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
