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 |
|---|---|---|---|---|---|---|---|
| 2014/05/29 | 5,190 | 5,530 | 5,180 | 5,530 | +320 | +6.1% | 24,430 |
| 2014/05/28 | 5,070 | 5,310 | 5,050 | 5,210 | +190 | +3.8% | 21,950 |
| 2014/05/27 | 5,020 | 5,100 | 5,000 | 5,020 | +45 | +0.9% | 7,700 |
| 2014/05/26 | 4,900 | 5,070 | 4,895 | 4,975 | +135 | +2.8% | 11,740 |
| 2014/05/23 | 4,860 | 4,900 | 4,815 | 4,840 | +35 | +0.7% | 5,240 |
| 2014/05/22 | 4,730 | 4,870 | 4,705 | 4,805 | +100 | +2.1% | 9,780 |
| 2014/05/21 | 4,530 | 4,720 | 4,525 | 4,705 | +170 | +3.7% | 8,560 |
| 2014/05/20 | 4,500 | 4,580 | 4,460 | 4,535 | +10 | +0.2% | 8,920 |
| 2014/05/19 | 4,705 | 4,705 | 4,525 | 4,525 | -150 | -3.2% | 3,610 |
| 2014/05/16 | 4,670 | 4,710 | 4,610 | 4,675 | +5 | +0.1% | 1,710 |
| 2014/05/15 | 4,575 | 4,715 | 4,575 | 4,670 | +25 | +0.5% | 2,990 |
| 2014/05/14 | 4,550 | 4,665 | 4,550 | 4,645 | +40 | +0.9% | 2,150 |
| 2014/05/13 | 4,565 | 4,630 | 4,545 | 4,605 | +55 | +1.2% | 4,070 |
| 2014/05/12 | 4,620 | 4,620 | 4,550 | 4,550 | -90 | -1.9% | 6,590 |
| 2014/05/09 | 4,765 | 4,765 | 4,615 | 4,640 | -135 | -2.8% | 9,340 |
| 2014/05/08 | 4,875 | 4,900 | 4,775 | 4,775 | -75 | -1.5% | 3,580 |
| 2014/05/07 | 4,935 | 4,935 | 4,830 | 4,850 | -120 | -2.4% | 3,580 |
| 2014/05/02 | 4,960 | 4,970 | 4,935 | 4,970 | +20 | +0.4% | 1,910 |
| 2014/05/01 | 4,925 | 4,950 | 4,865 | 4,950 | +65 | +1.3% | 6,310 |
| 2014/04/30 | 4,995 | 5,120 | 4,885 | 4,885 | +65 | +1.3% | 21,390 |
| 2014/04/28 | 4,785 | 4,840 | 4,770 | 4,820 | +10 | +0.2% | 3,200 |
| 2014/04/25 | 4,805 | 4,875 | 4,800 | 4,810 | -10 | -0.2% | 2,160 |
| 2014/04/24 | 4,855 | 4,900 | 4,820 | 4,820 | -45 | -0.9% | 1,840 |
| 2014/04/23 | 4,850 | 4,865 | 4,800 | 4,865 | +60 | +1.2% | 3,080 |
| 2014/04/22 | 4,950 | 4,950 | 4,805 | 4,805 | -145 | -2.9% | 4,730 |
| 2014/04/21 | 5,040 | 5,060 | 4,910 | 4,950 | -20 | -0.4% | 3,300 |
| 2014/04/18 | 5,020 | 5,050 | 4,960 | 4,970 | -40 | -0.8% | 4,740 |
| 2014/04/17 | 4,900 | 5,240 | 4,860 | 5,010 | +250 | +5.3% | 25,850 |
| 2014/04/16 | 4,655 | 4,780 | 4,645 | 4,760 | +115 | +2.5% | 5,110 |
| 2014/04/15 | 4,710 | 4,760 | 4,640 | 4,645 | -55 | -1.2% | 3,570 |
| 2014/04/14 | 4,650 | 4,750 | 4,650 | 4,700 | -50 | -1.1% | 5,870 |
| 2014/04/11 | 4,610 | 4,750 | 4,600 | 4,750 | -70 | -1.5% | 9,840 |
| 2014/04/10 | 4,895 | 4,930 | 4,755 | 4,820 | -5 | -0.1% | 5,770 |
| 2014/04/09 | 4,815 | 4,825 | 4,765 | 4,825 | +5 | +0.1% | 4,330 |
| 2014/04/08 | 4,950 | 4,950 | 4,805 | 4,820 | -180 | -3.6% | 13,860 |
| 2014/04/07 | 4,975 | 5,040 | 4,975 | 5,000 | -90 | -1.8% | 3,890 |
| 2014/04/04 | 5,140 | 5,150 | 5,070 | 5,090 | -40 | -0.8% | 2,560 |
| 2014/04/03 | 5,180 | 5,200 | 5,120 | 5,130 | +10 | +0.2% | 5,090 |
| 2014/04/02 | 5,090 | 5,140 | 5,060 | 5,120 | +70 | +1.4% | 3,130 |
| 2014/04/01 | 5,070 | 5,070 | 4,940 | 5,050 | +20 | +0.4% | 5,500 |
| 2014/03/31 | 5,070 | 5,090 | 5,000 | 5,030 | -30 | -0.6% | 5,810 |
| 2014/03/28 | 4,905 | 5,070 | 4,905 | 5,060 | +95 | +1.9% | 5,920 |
| 2014/03/27 | 4,815 | 4,990 | 4,730 | 4,965 | +15 | +0.3% | 14,410 |
| 2014/03/26 | 4,860 | 5,010 | 4,850 | 4,950 | +65 | +1.3% | 9,100 |
| 2014/03/25 | 5,100 | 5,100 | 4,885 | 4,885 | -285 | -5.5% | 14,080 |
| 2014/03/24 | 5,170 | 5,260 | 5,140 | 5,170 | +30 | +0.6% | 2,300 |
| 2014/03/20 | 5,300 | 5,340 | 5,130 | 5,140 | -230 | -4.3% | 4,780 |
| 2014/03/19 | 5,460 | 5,460 | 5,250 | 5,370 | -60 | -1.1% | 3,130 |
| 2014/03/18 | 5,500 | 5,530 | 5,380 | 5,430 | +60 | +1.1% | 7,630 |
| 2014/03/17 | 5,470 | 5,490 | 5,330 | 5,370 | -100 | -1.8% | 5,090 |
2751～
2800
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
