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 |
|---|---|---|---|---|---|---|---|
| 2015/06/08 | 4,735 | 4,735 | 4,655 | 4,670 | -65 | -1.4% | 2,840 |
| 2015/06/05 | 4,660 | 4,735 | 4,610 | 4,735 | +110 | +2.4% | 4,900 |
| 2015/06/04 | 4,535 | 4,790 | 4,535 | 4,625 | +155 | +3.5% | 13,510 |
| 2015/06/03 | 4,460 | 4,495 | 4,460 | 4,470 | +5 | +0.1% | 1,710 |
| 2015/06/02 | 4,510 | 4,515 | 4,465 | 4,465 | ±0 | ±0% | 2,700 |
| 2015/06/01 | 4,450 | 4,485 | 4,445 | 4,465 | +30 | +0.7% | 700 |
| 2015/05/29 | 4,420 | 4,450 | 4,415 | 4,435 | +10 | +0.2% | 1,890 |
| 2015/05/28 | 4,460 | 4,460 | 4,420 | 4,425 | -5 | -0.1% | 1,590 |
| 2015/05/27 | 4,435 | 4,475 | 4,415 | 4,430 | -50 | -1.1% | 710 |
| 2015/05/26 | 4,500 | 4,515 | 4,480 | 4,480 | -30 | -0.7% | 530 |
| 2015/05/25 | 4,525 | 4,535 | 4,490 | 4,510 | -5 | -0.1% | 2,740 |
| 2015/05/22 | 4,495 | 4,515 | 4,475 | 4,515 | +20 | +0.4% | 3,410 |
| 2015/05/21 | 4,510 | 4,510 | 4,495 | 4,495 | -15 | -0.3% | 720 |
| 2015/05/20 | 4,495 | 4,510 | 4,460 | 4,510 | +90 | +2% | 2,530 |
| 2015/05/19 | 4,480 | 4,480 | 4,420 | 4,420 | ±0 | ±0% | 2,220 |
| 2015/05/18 | 4,455 | 4,475 | 4,420 | 4,420 | -5 | -0.1% | 910 |
| 2015/05/15 | 4,470 | 4,470 | 4,420 | 4,425 | -40 | -0.9% | 550 |
| 2015/05/14 | 4,500 | 4,520 | 4,450 | 4,465 | -35 | -0.8% | 1,950 |
| 2015/05/13 | 4,435 | 4,500 | 4,435 | 4,500 | +40 | +0.9% | 1,140 |
| 2015/05/12 | 4,510 | 4,550 | 4,450 | 4,460 | -20 | -0.4% | 3,280 |
| 2015/05/11 | 4,450 | 4,500 | 4,450 | 4,480 | +20 | +0.4% | 2,340 |
| 2015/05/08 | 4,330 | 4,590 | 4,330 | 4,460 | +70 | +1.6% | 9,230 |
| 2015/05/07 | 4,270 | 4,440 | 4,270 | 4,390 | +135 | +3.2% | 7,820 |
| 2015/05/01 | 4,405 | 4,435 | 4,255 | 4,255 | -220 | -4.9% | 11,540 |
| 2015/04/30 | 4,415 | 4,680 | 4,415 | 4,475 | +105 | +2.4% | 20,190 |
| 2015/04/28 | 4,430 | 4,430 | 4,370 | 4,370 | -60 | -1.4% | 1,770 |
| 2015/04/27 | 4,435 | 4,435 | 4,400 | 4,430 | +15 | +0.3% | 660 |
| 2015/04/24 | 4,400 | 4,430 | 4,400 | 4,415 | +10 | +0.2% | 1,960 |
| 2015/04/23 | 4,450 | 4,450 | 4,405 | 4,405 | -25 | -0.6% | 1,810 |
| 2015/04/22 | 4,400 | 4,440 | 4,400 | 4,430 | +40 | +0.9% | 2,380 |
| 2015/04/21 | 4,355 | 4,400 | 4,355 | 4,390 | +15 | +0.3% | 2,660 |
| 2015/04/20 | 4,345 | 4,395 | 4,340 | 4,375 | -30 | -0.7% | 3,420 |
| 2015/04/17 | 4,440 | 4,440 | 4,385 | 4,405 | -45 | -1% | 1,870 |
| 2015/04/16 | 4,440 | 4,450 | 4,380 | 4,450 | +55 | +1.3% | 3,870 |
| 2015/04/15 | 4,440 | 4,450 | 4,395 | 4,395 | ±0 | ±0% | 4,130 |
| 2015/04/14 | 4,345 | 4,410 | 4,330 | 4,395 | +70 | +1.6% | 5,120 |
| 2015/04/13 | 4,270 | 4,325 | 4,270 | 4,325 | +45 | +1.1% | 1,700 |
| 2015/04/10 | 4,295 | 4,325 | 4,265 | 4,280 | -15 | -0.3% | 2,390 |
| 2015/04/09 | 4,330 | 4,330 | 4,285 | 4,295 | -50 | -1.2% | 4,440 |
| 2015/04/08 | 4,245 | 4,345 | 4,245 | 4,345 | +110 | +2.6% | 3,500 |
| 2015/04/07 | 4,230 | 4,270 | 4,225 | 4,235 | +20 | +0.5% | 1,130 |
| 2015/04/06 | 4,230 | 4,245 | 4,190 | 4,215 | -5 | -0.1% | 1,180 |
| 2015/04/03 | 4,260 | 4,260 | 4,220 | 4,220 | -50 | -1.2% | 2,240 |
| 2015/04/02 | 4,250 | 4,375 | 4,205 | 4,270 | -25 | -0.6% | 5,730 |
| 2015/04/01 | 4,415 | 4,415 | 4,230 | 4,295 | -75 | -1.7% | 7,030 |
| 2015/03/31 | 4,250 | 4,415 | 4,250 | 4,370 | +135 | +3.2% | 11,940 |
| 2015/03/30 | 4,250 | 4,265 | 4,215 | 4,235 | +30 | +0.7% | 4,440 |
| 2015/03/27 | 4,160 | 4,225 | 4,150 | 4,205 | +25 | +0.6% | 8,280 |
| 2015/03/26 | 4,185 | 4,190 | 4,135 | 4,180 | +35 | +0.8% | 3,480 |
| 2015/03/25 | 4,085 | 4,150 | 4,070 | 4,145 | +60 | +1.5% | 9,570 |
2501～
2550
件表示中 / 3606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
