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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 1,158 | 1,158 | 1,131 | 1,142 | -16 | -1.4% | 930 |
| 2012/01/11 | 1,160 | 1,160 | 1,150 | 1,158 | -4 | -0.3% | 790 |
| 2012/01/10 | 1,167 | 1,167 | 1,162 | 1,162 | -1 | -0.1% | 310 |
| 2012/01/06 | 1,163 | 1,170 | 1,155 | 1,163 | -12 | -1% | 830 |
| 2012/01/05 | 1,160 | 1,175 | 1,160 | 1,175 | -6 | -0.5% | 1,390 |
| 2012/01/04 | 1,182 | 1,182 | 1,164 | 1,181 | +17 | +1.5% | 1,830 |
| 2011/12/30 | 1,154 | 1,169 | 1,150 | 1,164 | +13 | +1.1% | 1,180 |
| 2011/12/29 | 1,150 | 1,159 | 1,147 | 1,151 | -4 | -0.3% | 660 |
| 2011/12/28 | 1,148 | 1,160 | 1,148 | 1,155 | +6 | +0.5% | 3,040 |
| 2011/12/27 | 1,148 | 1,153 | 1,147 | 1,149 | +2 | +0.2% | 1,350 |
| 2011/12/26 | 1,169 | 1,174 | 1,145 | 1,147 | -23 | -2% | 7,050 |
| 2011/12/22 | 1,190 | 1,190 | 1,161 | 1,170 | -16 | -1.3% | 7,520 |
| 2011/12/21 | 1,199 | 1,199 | 1,172 | 1,186 | +6 | +0.5% | 2,520 |
| 2011/12/20 | 1,165 | 1,180 | 1,165 | 1,180 | +16 | +1.4% | 960 |
| 2011/12/19 | 1,194 | 1,200 | 1,112 | 1,164 | -18 | -1.5% | 27,690 |
| 2011/12/16 | 1,199 | 1,200 | 1,178 | 1,182 | +4 | +0.3% | 430 |
| 2011/12/15 | 1,209 | 1,209 | 1,178 | 1,178 | -29 | -2.4% | 2,020 |
| 2011/12/14 | 1,216 | 1,216 | 1,207 | 1,207 | -6 | -0.5% | 240 |
| 2011/12/13 | 1,200 | 1,215 | 1,200 | 1,213 | +4 | +0.3% | 1,040 |
| 2011/12/12 | 1,214 | 1,214 | 1,205 | 1,209 | +9 | +0.8% | 280 |
| 2011/12/09 | 1,190 | 1,200 | 1,180 | 1,200 | +5 | +0.4% | 1,730 |
| 2011/12/08 | 1,194 | 1,210 | 1,194 | 1,195 | -11 | -0.9% | 470 |
| 2011/12/07 | 1,215 | 1,215 | 1,204 | 1,206 | +1 | +0.1% | 580 |
| 2011/12/06 | 1,210 | 1,222 | 1,205 | 1,205 | +1 | +0.1% | 3,470 |
| 2011/12/05 | 1,218 | 1,229 | 1,201 | 1,204 | +12 | +1% | 2,320 |
| 2011/12/02 | 1,197 | 1,197 | 1,161 | 1,192 | +7 | +0.6% | 1,570 |
| 2011/12/01 | 1,198 | 1,199 | 1,182 | 1,185 | +5 | +0.4% | 1,940 |
| 2011/11/30 | 1,168 | 1,180 | 1,165 | 1,180 | +8 | +0.7% | 1,210 |
| 2011/11/29 | 1,176 | 1,176 | 1,166 | 1,172 | +14 | +1.2% | 890 |
| 2011/11/28 | 1,150 | 1,158 | 1,146 | 1,158 | +16 | +1.4% | 920 |
| 2011/11/25 | 1,142 | 1,142 | 1,130 | 1,142 | +4 | +0.4% | 30 |
| 2011/11/24 | 1,123 | 1,141 | 1,122 | 1,138 | -3 | -0.3% | 1,300 |
| 2011/11/22 | 1,143 | 1,143 | 1,125 | 1,141 | +6 | +0.5% | 1,070 |
| 2011/11/21 | 1,141 | 1,150 | 1,135 | 1,135 | -22 | -1.9% | 870 |
| 2011/11/18 | 1,155 | 1,157 | 1,140 | 1,157 | -13 | -1.1% | 2,460 |
| 2011/11/17 | 1,161 | 1,170 | 1,156 | 1,170 | +5 | +0.4% | 440 |
| 2011/11/16 | 1,174 | 1,190 | 1,165 | 1,165 | -18 | -1.5% | 720 |
| 2011/11/15 | 1,198 | 1,198 | 1,183 | 1,183 | -15 | -1.3% | 880 |
| 2011/11/14 | 1,187 | 1,200 | 1,187 | 1,198 | +13 | +1.1% | 980 |
| 2011/11/11 | 1,180 | 1,188 | 1,178 | 1,185 | +2 | +0.2% | 50 |
| 2011/11/10 | 1,194 | 1,194 | 1,171 | 1,183 | -24 | -2% | 2,600 |
| 2011/11/09 | 1,195 | 1,207 | 1,195 | 1,207 | +6 | +0.5% | 520 |
| 2011/11/08 | 1,206 | 1,224 | 1,200 | 1,201 | +9 | +0.8% | 3,000 |
| 2011/11/07 | 1,189 | 1,200 | 1,182 | 1,192 | +1 | +0.1% | 910 |
| 2011/11/04 | 1,190 | 1,195 | 1,187 | 1,191 | +7 | +0.6% | 1,400 |
| 2011/11/02 | 1,189 | 1,195 | 1,181 | 1,184 | -31 | -2.6% | 2,850 |
| 2011/11/01 | 1,231 | 1,231 | 1,207 | 1,215 | -36 | -2.9% | 3,100 |
| 2011/10/31 | 1,226 | 1,252 | 1,226 | 1,251 | +12 | +1% | 3,070 |
| 2011/10/28 | 1,256 | 1,256 | 1,235 | 1,239 | +4 | +0.3% | 11,620 |
| 2011/10/27 | 1,229 | 1,235 | 1,227 | 1,235 | +10 | +0.8% | 640 |
3151～
3200
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
