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 |
|---|---|---|---|---|---|---|---|
| 2014/08/08 | 5,010 | 5,040 | 4,835 | 5,020 | -70 | -1.4% | 13,720 |
| 2014/08/07 | 5,120 | 5,190 | 5,000 | 5,090 | -40 | -0.8% | 13,100 |
| 2014/08/06 | 5,100 | 5,200 | 5,100 | 5,130 | -30 | -0.6% | 5,250 |
| 2014/08/05 | 5,350 | 5,370 | 5,160 | 5,160 | -160 | -3% | 5,180 |
| 2014/08/04 | 5,220 | 5,410 | 5,220 | 5,320 | +50 | +0.9% | 6,510 |
| 2014/08/01 | 5,290 | 5,300 | 5,230 | 5,270 | -60 | -1.1% | 12,300 |
| 2014/07/31 | 5,460 | 5,470 | 5,330 | 5,330 | -100 | -1.8% | 6,110 |
| 2014/07/30 | 5,410 | 5,500 | 5,400 | 5,430 | -40 | -0.7% | 4,480 |
| 2014/07/29 | 5,510 | 5,540 | 5,370 | 5,470 | -50 | -0.9% | 9,860 |
| 2014/07/28 | 5,480 | 5,600 | 5,450 | 5,520 | ±0 | ±0% | 5,670 |
| 2014/07/25 | 5,470 | 5,520 | 5,440 | 5,520 | +50 | +0.9% | 4,710 |
| 2014/07/24 | 5,500 | 5,500 | 5,460 | 5,470 | ±0 | ±0% | 1,520 |
| 2014/07/23 | 5,520 | 5,530 | 5,430 | 5,470 | -30 | -0.5% | 4,020 |
| 2014/07/22 | 5,470 | 5,500 | 5,460 | 5,500 | +50 | +0.9% | 2,380 |
| 2014/07/18 | 5,400 | 5,470 | 5,370 | 5,450 | -20 | -0.4% | 3,380 |
| 2014/07/17 | 5,550 | 5,600 | 5,470 | 5,470 | -80 | -1.4% | 2,710 |
| 2014/07/16 | 5,640 | 5,660 | 5,550 | 5,550 | -110 | -1.9% | 2,450 |
| 2014/07/15 | 5,590 | 5,670 | 5,560 | 5,660 | +80 | +1.4% | 6,030 |
| 2014/07/14 | 5,580 | 5,600 | 5,570 | 5,580 | ±0 | ±0% | 1,870 |
| 2014/07/11 | 5,410 | 5,580 | 5,390 | 5,580 | +80 | +1.5% | 7,490 |
| 2014/07/10 | 5,650 | 5,670 | 5,490 | 5,500 | -140 | -2.5% | 4,860 |
| 2014/07/09 | 5,660 | 5,710 | 5,580 | 5,640 | -130 | -2.3% | 10,890 |
| 2014/07/08 | 5,770 | 5,780 | 5,700 | 5,770 | -10 | -0.2% | 3,470 |
| 2014/07/07 | 5,850 | 5,860 | 5,780 | 5,780 | -100 | -1.7% | 5,490 |
| 2014/07/04 | 5,950 | 5,980 | 5,750 | 5,880 | -40 | -0.7% | 6,850 |
| 2014/07/03 | 5,980 | 6,040 | 5,860 | 5,920 | -10 | -0.2% | 5,720 |
| 2014/07/02 | 5,850 | 5,960 | 5,810 | 5,930 | +150 | +2.6% | 22,870 |
| 2014/07/01 | 5,740 | 5,780 | 5,720 | 5,780 | +90 | +1.6% | 4,530 |
| 2014/06/30 | 5,650 | 5,740 | 5,630 | 5,690 | +40 | +0.7% | 6,060 |
| 2014/06/27 | 5,630 | 5,730 | 5,550 | 5,650 | -60 | -1.1% | 31,330 |
| 2014/06/26 | 5,650 | 5,730 | 5,610 | 5,710 | +60 | +1.1% | 8,920 |
| 2014/06/25 | 5,800 | 5,840 | 5,650 | 5,650 | -160 | -2.8% | 10,820 |
| 2014/06/24 | 5,840 | 5,890 | 5,790 | 5,810 | -50 | -0.9% | 5,440 |
| 2014/06/23 | 5,800 | 5,890 | 5,770 | 5,860 | +40 | +0.7% | 7,800 |
| 2014/06/20 | 5,870 | 5,900 | 5,730 | 5,820 | -120 | -2% | 14,760 |
| 2014/06/19 | 6,070 | 6,100 | 5,810 | 5,940 | -90 | -1.5% | 19,810 |
| 2014/06/18 | 6,060 | 6,110 | 5,980 | 6,030 | -50 | -0.8% | 24,350 |
| 2014/06/17 | 6,010 | 6,110 | 5,970 | 6,080 | +10 | +0.2% | 9,770 |
| 2014/06/16 | 6,150 | 6,160 | 6,000 | 6,070 | -100 | -1.6% | 10,610 |
| 2014/06/13 | 6,060 | 6,170 | 6,050 | 6,170 | +50 | +0.8% | 16,730 |
| 2014/06/12 | 6,000 | 6,130 | 6,000 | 6,120 | +10 | +0.2% | 7,110 |
| 2014/06/11 | 5,930 | 6,130 | 5,880 | 6,110 | +80 | +1.3% | 16,280 |
| 2014/06/10 | 6,160 | 6,160 | 5,920 | 6,030 | -110 | -1.8% | 17,760 |
| 2014/06/09 | 6,050 | 6,180 | 6,000 | 6,140 | +190 | +3.2% | 35,830 |
| 2014/06/06 | 5,800 | 5,990 | 5,750 | 5,950 | +170 | +2.9% | 18,620 |
| 2014/06/05 | 5,930 | 5,930 | 5,770 | 5,780 | -100 | -1.7% | 16,240 |
| 2014/06/04 | 5,610 | 5,910 | 5,550 | 5,880 | +190 | +3.3% | 30,310 |
| 2014/06/03 | 5,710 | 5,720 | 5,560 | 5,690 | -30 | -0.5% | 12,880 |
| 2014/06/02 | 5,700 | 5,720 | 5,600 | 5,720 | +140 | +2.5% | 15,160 |
| 2014/05/30 | 5,610 | 5,690 | 5,360 | 5,580 | +50 | +0.9% | 19,110 |
2701～
2750
件表示中 / 3605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
