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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 1,354 | 1,369 | 1,320 | 1,340 | -3 | -0.2% | 4,110 |
| 2011/08/11 | 1,276 | 1,343 | 1,276 | 1,343 | +33 | +2.5% | 3,230 |
| 2011/08/10 | 1,360 | 1,375 | 1,307 | 1,310 | -9 | -0.7% | 4,020 |
| 2011/08/09 | 1,281 | 1,319 | 1,260 | 1,319 | -29 | -2.2% | 7,730 |
| 2011/08/08 | 1,366 | 1,378 | 1,337 | 1,348 | -36 | -2.6% | 3,490 |
| 2011/08/05 | 1,370 | 1,385 | 1,300 | 1,384 | -34 | -2.4% | 9,280 |
| 2011/08/04 | 1,412 | 1,428 | 1,404 | 1,418 | +7 | +0.5% | 1,540 |
| 2011/08/03 | 1,427 | 1,428 | 1,405 | 1,411 | -22 | -1.5% | 3,340 |
| 2011/08/02 | 1,456 | 1,456 | 1,431 | 1,433 | -25 | -1.7% | 1,550 |
| 2011/08/01 | 1,442 | 1,465 | 1,442 | 1,458 | +20 | +1.4% | 690 |
| 2011/07/29 | 1,452 | 1,460 | 1,438 | 1,438 | -23 | -1.6% | 1,210 |
| 2011/07/28 | 1,464 | 1,472 | 1,453 | 1,461 | -13 | -0.9% | 1,290 |
| 2011/07/27 | 1,494 | 1,494 | 1,472 | 1,474 | -13 | -0.9% | 3,090 |
| 2011/07/26 | 1,471 | 1,500 | 1,471 | 1,487 | -3 | -0.2% | 6,880 |
| 2011/07/25 | 1,454 | 1,500 | 1,454 | 1,490 | +37 | +2.5% | 9,440 |
| 2011/07/22 | 1,450 | 1,464 | 1,450 | 1,453 | +8 | +0.6% | 2,510 |
| 2011/07/21 | 1,439 | 1,457 | 1,439 | 1,445 | -1 | -0.1% | 1,630 |
| 2011/07/20 | 1,448 | 1,455 | 1,438 | 1,446 | +11 | +0.8% | 1,040 |
| 2011/07/19 | 1,447 | 1,447 | 1,435 | 1,435 | -7 | -0.5% | 1,130 |
| 2011/07/15 | 1,428 | 1,443 | 1,427 | 1,442 | +2 | +0.1% | 3,060 |
| 2011/07/14 | 1,435 | 1,445 | 1,433 | 1,440 | -1 | -0.1% | 1,970 |
| 2011/07/13 | 1,444 | 1,444 | 1,432 | 1,441 | +7 | +0.5% | 1,210 |
| 2011/07/12 | 1,468 | 1,468 | 1,421 | 1,434 | -40 | -2.7% | 9,970 |
| 2011/07/11 | 1,462 | 1,474 | 1,461 | 1,474 | -1 | -0.1% | 1,020 |
| 2011/07/08 | 1,457 | 1,480 | 1,457 | 1,475 | +19 | +1.3% | 5,080 |
| 2011/07/07 | 1,454 | 1,458 | 1,453 | 1,456 | +4 | +0.3% | 1,470 |
| 2011/07/06 | 1,475 | 1,475 | 1,450 | 1,452 | -22 | -1.5% | 4,960 |
| 2011/07/05 | 1,470 | 1,474 | 1,459 | 1,474 | +11 | +0.8% | 5,310 |
| 2011/07/04 | 1,467 | 1,475 | 1,452 | 1,463 | +12 | +0.8% | 3,810 |
| 2011/07/01 | 1,465 | 1,465 | 1,450 | 1,451 | -13 | -0.9% | 7,590 |
| 2011/06/30 | 1,478 | 1,478 | 1,464 | 1,464 | -18 | -1.2% | 5,390 |
| 2011/06/29 | 1,479 | 1,482 | 1,470 | 1,482 | +23 | +1.6% | 420 |
| 2011/06/28 | 1,480 | 1,480 | 1,458 | 1,459 | +2 | +0.1% | 2,910 |
| 2011/06/27 | 1,459 | 1,464 | 1,455 | 1,457 | -3 | -0.2% | 2,410 |
| 2011/06/24 | 1,462 | 1,468 | 1,458 | 1,460 | -1 | -0.1% | 2,850 |
| 2011/06/23 | 1,479 | 1,479 | 1,460 | 1,461 | -19 | -1.3% | 4,860 |
| 2011/06/22 | 1,488 | 1,490 | 1,473 | 1,480 | +14 | +1% | 1,680 |
| 2011/06/21 | 1,470 | 1,475 | 1,466 | 1,466 | -4 | -0.3% | 5,270 |
| 2011/06/20 | 1,501 | 1,501 | 1,469 | 1,470 | -32 | -2.1% | 12,290 |
| 2011/06/17 | 1,508 | 1,515 | 1,501 | 1,502 | -6 | -0.4% | 6,690 |
| 2011/06/16 | 1,520 | 1,520 | 1,508 | 1,508 | -12 | -0.8% | 3,450 |
| 2011/06/15 | 1,539 | 1,540 | 1,512 | 1,520 | -4 | -0.3% | 1,670 |
| 2011/06/14 | 1,525 | 1,527 | 1,520 | 1,524 | -3 | -0.2% | 520 |
| 2011/06/13 | 1,519 | 1,527 | 1,506 | 1,527 | +5 | +0.3% | 2,210 |
| 2011/06/10 | 1,535 | 1,539 | 1,522 | 1,522 | -12 | -0.8% | 4,090 |
| 2011/06/09 | 1,520 | 1,537 | 1,520 | 1,534 | -4 | -0.3% | 1,520 |
| 2011/06/08 | 1,538 | 1,542 | 1,532 | 1,538 | +8 | +0.5% | 460 |
| 2011/06/07 | 1,520 | 1,535 | 1,520 | 1,530 | +12 | +0.8% | 1,570 |
| 2011/06/06 | 1,535 | 1,535 | 1,515 | 1,518 | -17 | -1.1% | 3,620 |
| 2011/06/03 | 1,550 | 1,550 | 1,535 | 1,535 | -12 | -0.8% | 1,150 |
3251～
3300
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
